Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 36.16 | 36.31 | 35.55 | 35.70 | 55,820 | -0.59(-1.63%) |
Jul 28, 2022 | 36.24 | 36.46 | 35.60 | 36.29 | 37,894 | +0.13(+0.36%) |
Jul 27, 2022 | 35.67 | 36.38 | 35.40 | 36.16 | 72,967 | +0.79(+2.23%) |
Jul 26, 2022 | 35.99 | 35.99 | 34.90 | 35.37 | 73,208 | -0.48(-1.34%) |
Jul 25, 2022 | 35.50 | 36.19 | 35.42 | 35.85 | 47,316 | +0.43(+1.21%) |
Jul 22, 2022 | 35.64 | 35.74 | 34.71 | 35.42 | 42,720 | -0.28(-0.78%) |
Jul 21, 2022 | 35.40 | 35.75 | 34.99 | 35.70 | 64,381 | -0.21(-0.58%) |
Jul 20, 2022 | 35.71 | 36.15 | 35.24 | 35.91 | 55,325 | -0.02(-0.06%) |
Jul 19, 2022 | 35.14 | 36.49 | 35.14 | 35.93 | 68,486 | +0.97(+2.77%) |
Jul 18, 2022 | 36.12 | 36.35 | 34.80 | 34.96 | 52,655 | -0.63(-1.77%) |
Jul 15, 2022 | 35.26 | 36.06 | 34.44 | 35.59 | 85,057 | +0.74(+2.12%) |
Jul 14, 2022 | 33.75 | 34.94 | 33.35 | 34.85 | 67,909 | +0.81(+2.38%) |
Jul 13, 2022 | 33.45 | 34.56 | 33.38 | 34.04 | 99,067 | +0.07(+0.21%) |
Jul 12, 2022 | 33.70 | 34.82 | 33.70 | 33.97 | 137,356 | +0.23(+0.68%) |
Jul 11, 2022 | 33.55 | 33.77 | 32.85 | 33.74 | 68,596 | +0.18(+0.54%) |
Jul 08, 2022 | 33.95 | 34.46 | 33.10 | 33.56 | 91,237 | -0.12(-0.36%) |
Jul 07, 2022 | 33.32 | 34.34 | 33.32 | 33.68 | 116,048 | +0.55(+1.66%) |
Jul 06, 2022 | 35.04 | 35.30 | 32.91 | 33.13 | 88,542 | -1.34(-3.89%) |
Jul 05, 2022 | 34.00 | 34.47 | 32.66 | 34.47 | 104,347 | -0.03(-0.09%) |
Jul 01, 2022 | 33.34 | 34.71 | 33.34 | 34.50 | 63,390 | +0.87(+2.59%) |
Jun 30, 2022 | 33.10 | 33.98 | 33.10 | 33.63 | 70,068 | +0.07(+0.21%) |
Jun 29, 2022 | 33.19 | 33.72 | 32.80 | 33.56 | 71,076 | +0.42(+1.27%) |
Jun 28, 2022 | 34.13 | 34.48 | 33.12 | 33.14 | 95,985 | -0.76(-2.24%) |
Jun 27, 2022 | 33.26 | 34.40 | 33.03 | 33.90 | 150,533 | +0.89(+2.70%) |
Jun 24, 2022 | 33.07 | 33.86 | 32.88 | 33.01 | 147,821 | +0.21(+0.64%) |
Jun 23, 2022 | 33.29 | 33.47 | 32.65 | 32.80 | 97,405 | -0.54(-1.62%) |
Jun 22, 2022 | 32.75 | 33.67 | 32.75 | 33.34 | 111,232 | +0.27(+0.82%) |
Jun 21, 2022 | 32.63 | 33.95 | 32.17 | 33.07 | 112,099 | +0.59(+1.82%) |
Jun 17, 2022 | 31.83 | 33.00 | 31.46 | 32.48 | 378,319 | +1.04(+3.31%) |
Jun 16, 2022 | 32.40 | 32.58 | 31.17 | 31.44 | 98,772 | -1.42(-4.32%) |
Jun 15, 2022 | 32.51 | 33.14 | 31.98 | 32.86 | 78,924 | +0.47(+1.45%) |
Jun 14, 2022 | 31.70 | 32.50 | 31.56 | 32.39 | 69,087 | +0.45(+1.41%) |
Jun 13, 2022 | 32.67 | 33.08 | 31.69 | 31.94 | 95,271 | -1.35(-4.06%) |
Jun 10, 2022 | 34.23 | 34.52 | 33.23 | 33.29 | 64,776 | -1.44(-4.15%) |
Jun 09, 2022 | 34.37 | 34.99 | 34.37 | 34.73 | 78,992 | +0.00(+0.00%) |
Jun 08, 2022 | 35.84 | 35.92 | 34.52 | 34.73 | 64,363 | -1.31(-3.63%) |
Jun 07, 2022 | 34.70 | 36.17 | 34.62 | 36.04 | 87,483 | +0.95(+2.71%) |
Jun 06, 2022 | 34.84 | 35.47 | 34.80 | 35.09 | 56,200 | +0.30(+0.86%) |
Jun 03, 2022 | 34.25 | 34.90 | 33.81 | 34.79 | 90,350 | +0.55(+1.61%) |
Jun 02, 2022 | 34.05 | 34.34 | 33.50 | 34.24 | 85,217 | +0.06(+0.18%) |
Jun 01, 2022 | 34.70 | 34.83 | 33.83 | 34.18 | 66,926 | -0.17(-0.49%) |
May 31, 2022 | 34.11 | 34.81 | 33.89 | 34.35 | 251,012 | +0.04(+0.12%) |
May 27, 2022 | 33.37 | 34.43 | 33.25 | 34.31 | 72,447 | +0.98(+2.94%) |
May 26, 2022 | 33.08 | 33.77 | 32.89 | 33.33 | 85,782 | +0.62(+1.90%) |
May 25, 2022 | 32.60 | 33.41 | 32.50 | 32.71 | 57,779 | +0.08(+0.25%) |
May 24, 2022 | 32.10 | 32.66 | 31.51 | 32.63 | 62,200 | +0.46(+1.43%) |
May 23, 2022 | 32.87 | 32.90 | 32.08 | 32.17 | 65,793 | -0.35(-1.08%) |
May 20, 2022 | 32.94 | 32.94 | 31.85 | 32.52 | 88,504 | -0.30(-0.91%) |
May 19, 2022 | 33.36 | 33.78 | 32.79 | 32.82 | 101,656 | -0.73(-2.18%) |
May 18, 2022 | 34.16 | 34.75 | 33.17 | 33.55 | 143,031 | -0.85(-2.47%) |
May 17, 2022 | 33.58 | 34.82 | 33.58 | 34.40 | 107,694 | +1.25(+3.77%) |
May 16, 2022 | 32.72 | 33.33 | 32.56 | 33.15 | 78,761 | +0.18(+0.55%) |
May 13, 2022 | 33.33 | 33.91 | 32.94 | 32.97 | 137,885 | -0.40(-1.20%) |
May 12, 2022 | 32.71 | 33.43 | 32.23 | 33.37 | 142,651 | +0.69(+2.11%) |
May 11, 2022 | 32.92 | 33.65 | 32.25 | 32.68 | 87,973 | -0.47(-1.42%) |
May 10, 2022 | 33.13 | 33.45 | 32.15 | 33.15 | 125,206 | -0.03(-0.09%) |
May 09, 2022 | 31.17 | 33.47 | 31.17 | 33.18 | 158,113 | +1.88(+6.01%) |
May 06, 2022 | 31.73 | 32.30 | 30.95 | 31.30 | 151,623 | -0.64(-2.00%) |
May 05, 2022 | 32.70 | 32.95 | 31.45 | 31.94 | 95,136 | -0.68(-2.08%) |
May 04, 2022 | 32.04 | 32.99 | 31.90 | 32.62 | 183,915 | +0.37(+1.15%) |
May 03, 2022 | 31.71 | 32.43 | 31.56 | 32.25 | 162,775 | +0.82(+2.61%) |