Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 33.93 | 34.52 | 33.40 | 33.40 | 17,263 | +0.17(+0.51%) |
Jul 28, 2022 | 33.59 | 33.67 | 32.86 | 33.23 | 11,679 | -0.23(-0.68%) |
Jul 27, 2022 | 32.93 | 33.48 | 32.55 | 33.46 | 16,075 | +1.20(+3.73%) |
Jul 26, 2022 | 33.03 | 33.25 | 32.15 | 32.25 | 28,339 | -0.24(-0.72%) |
Jul 25, 2022 | 32.37 | 32.69 | 32.16 | 32.49 | 18,267 | +0.55(+1.72%) |
Jul 22, 2022 | 32.10 | 32.69 | 31.82 | 31.94 | 12,771 | -0.16(-0.50%) |
Jul 21, 2022 | 32.00 | 32.68 | 31.96 | 32.10 | 19,445 | -0.86(-2.61%) |
Jul 20, 2022 | 32.78 | 33.30 | 32.60 | 32.96 | 21,717 | -0.24(-0.72%) |
Jul 19, 2022 | 32.50 | 33.26 | 32.44 | 33.20 | 18,073 | +0.52(+1.59%) |
Jul 18, 2022 | 32.79 | 33.00 | 32.56 | 32.68 | 40,229 | +1.33(+4.24%) |
Jul 15, 2022 | 31.49 | 31.79 | 31.20 | 31.35 | 28,763 | +0.30(+0.97%) |
Jul 14, 2022 | 30.29 | 31.28 | 29.78 | 31.05 | 105,077 | -0.12(-0.38%) |
Jul 13, 2022 | 31.10 | 31.64 | 30.82 | 31.17 | 91,467 | +0.25(+0.81%) |
Jul 12, 2022 | 31.84 | 32.39 | 30.89 | 30.92 | 50,834 | -2.34(-7.04%) |
Jul 11, 2022 | 32.97 | 33.49 | 32.53 | 33.26 | 17,392 | -0.09(-0.27%) |
Jul 08, 2022 | 33.37 | 33.53 | 32.81 | 33.35 | 103,728 | +1.84(+5.84%) |
Jul 07, 2022 | 32.55 | 32.94 | 30.95 | 31.51 | 175,724 | +0.36(+1.16%) |
Jul 06, 2022 | 31.26 | 31.56 | 30.26 | 31.15 | 167,059 | -0.60(-1.89%) |
Jul 05, 2022 | 34.08 | 34.11 | 31.17 | 31.75 | 101,942 | -3.16(-9.05%) |
Jul 01, 2022 | 35.20 | 35.20 | 34.56 | 34.91 | 28,771 | +0.61(+1.78%) |
Jun 30, 2022 | 35.70 | 35.70 | 34.10 | 34.30 | 45,166 | -1.17(-3.30%) |
Jun 29, 2022 | 37.04 | 37.04 | 35.47 | 35.47 | 18,747 | -0.80(-2.21%) |
Jun 28, 2022 | 36.25 | 36.44 | 35.64 | 36.27 | 19,317 | +0.95(+2.69%) |
Jun 27, 2022 | 35.20 | 35.50 | 34.34 | 35.32 | 32,742 | +0.70(+2.02%) |
Jun 24, 2022 | 34.32 | 35.18 | 34.04 | 34.62 | 76,210 | +0.64(+1.88%) |
Jun 23, 2022 | 35.12 | 35.20 | 33.76 | 33.98 | 45,233 | -0.79(-2.27%) |
Jun 22, 2022 | 34.11 | 35.55 | 33.84 | 34.77 | 96,595 | -1.91(-5.21%) |
Jun 21, 2022 | 36.34 | 36.80 | 36.04 | 36.68 | 238,511 | +0.69(+1.92%) |
Jun 17, 2022 | 37.88 | 37.88 | 35.36 | 35.99 | 260,471 | -1.67(-4.43%) |
Jun 16, 2022 | 37.21 | 38.28 | 36.70 | 37.66 | 52,956 | +0.31(+0.83%) |
Jun 15, 2022 | 37.84 | 38.29 | 37.34 | 37.35 | 99,886 | -0.75(-1.97%) |
Jun 14, 2022 | 39.03 | 39.69 | 37.65 | 38.10 | 103,056 | -0.73(-1.88%) |
Jun 13, 2022 | 39.14 | 39.18 | 37.53 | 38.83 | 147,048 | +0.13(+0.34%) |
Jun 10, 2022 | 38.78 | 39.13 | 38.05 | 38.70 | 56,034 | -0.56(-1.43%) |
Jun 09, 2022 | 39.60 | 39.61 | 39.02 | 39.26 | 55,098 | -0.35(-0.88%) |
Jun 08, 2022 | 38.75 | 39.74 | 38.63 | 39.61 | 88,599 | +0.99(+2.56%) |
Jun 07, 2022 | 38.18 | 38.80 | 37.98 | 38.62 | 89,528 | +0.62(+1.63%) |
Jun 06, 2022 | 38.36 | 38.57 | 37.97 | 38.00 | 88,578 | -0.67(-1.73%) |
Jun 03, 2022 | 37.52 | 38.68 | 37.51 | 38.67 | 76,311 | +1.12(+2.98%) |
Jun 02, 2022 | 36.92 | 37.75 | 36.68 | 37.55 | 115,254 | +0.79(+2.15%) |
Jun 01, 2022 | 37.32 | 37.78 | 36.76 | 36.76 | 23,651 | +0.01(+0.03%) |
May 31, 2022 | 38.00 | 38.08 | 36.61 | 36.75 | 65,313 | +0.09(+0.25%) |
May 27, 2022 | 36.71 | 36.85 | 36.21 | 36.66 | 48,343 | +0.34(+0.94%) |
May 26, 2022 | 35.85 | 36.65 | 35.67 | 36.32 | 182,464 | +0.95(+2.69%) |
May 25, 2022 | 35.29 | 35.50 | 34.99 | 35.37 | 39,123 | +0.22(+0.63%) |
May 24, 2022 | 35.17 | 35.60 | 34.97 | 35.15 | 72,840 | +0.00(+0.00%) |
May 23, 2022 | 35.01 | 35.38 | 34.74 | 35.15 | 51,595 | +0.13(+0.37%) |
May 20, 2022 | 34.88 | 35.13 | 34.62 | 35.02 | 51,773 | +0.52(+1.51%) |
May 19, 2022 | 33.68 | 34.90 | 33.68 | 34.50 | 22,840 | +0.56(+1.65%) |
May 18, 2022 | 35.25 | 35.47 | 33.86 | 33.94 | 51,802 | -0.79(-2.27%) |
May 17, 2022 | 35.79 | 35.93 | 34.65 | 34.73 | 37,670 | -0.92(-2.58%) |
May 16, 2022 | 34.90 | 35.83 | 34.72 | 35.65 | 54,736 | +0.73(+2.09%) |
May 13, 2022 | 34.54 | 34.95 | 34.32 | 34.92 | 84,127 | +1.00(+2.95%) |
May 12, 2022 | 33.66 | 34.10 | 33.45 | 33.92 | 63,088 | +0.48(+1.44%) |
May 11, 2022 | 33.30 | 33.91 | 33.30 | 33.44 | 42,173 | +1.53(+4.79%) |
May 10, 2022 | 33.06 | 33.46 | 31.85 | 31.91 | 102,032 | -0.96(-2.91%) |
May 09, 2022 | 34.33 | 34.80 | 32.76 | 32.87 | 154,541 | -2.46(-6.97%) |
May 06, 2022 | 35.01 | 35.41 | 34.53 | 35.33 | 125,434 | +0.80(+2.32%) |
May 05, 2022 | 35.33 | 35.49 | 34.00 | 34.53 | 169,348 | +0.11(+0.32%) |
May 04, 2022 | 34.01 | 34.67 | 33.77 | 34.42 | 88,898 | +1.58(+4.81%) |
May 03, 2022 | 32.97 | 33.44 | 32.69 | 32.84 | 36,626 | -0.67(-2.00%) |