Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.87 | 35.62 | 34.77 | 35.45 | 48,167 | +0.56(+1.62%) |
Jul 28, 2022 | 34.23 | 35.12 | 34.11 | 34.88 | 35,161 | +0.71(+2.08%) |
Jul 27, 2022 | 34.31 | 34.34 | 33.91 | 34.17 | 72,544 | -0.14(-0.40%) |
Jul 26, 2022 | 33.53 | 34.57 | 33.27 | 34.31 | 73,727 | +0.69(+2.05%) |
Jul 25, 2022 | 33.62 | 34.19 | 33.48 | 33.62 | 24,821 | +0.25(+0.76%) |
Jul 22, 2022 | 34.10 | 34.25 | 32.98 | 33.36 | 42,146 | -0.68(-2.00%) |
Jul 21, 2022 | 34.42 | 34.88 | 33.68 | 34.05 | 56,132 | -0.41(-1.19%) |
Jul 20, 2022 | 34.53 | 34.93 | 34.25 | 34.45 | 51,297 | -0.07(-0.20%) |
Jul 19, 2022 | 34.01 | 34.75 | 34.01 | 34.52 | 50,687 | +0.73(+2.16%) |
Jul 18, 2022 | 34.24 | 34.25 | 33.76 | 33.79 | 43,369 | -0.51(-1.47%) |
Jul 15, 2022 | 34.32 | 34.39 | 33.72 | 34.30 | 46,958 | +0.33(+0.97%) |
Jul 14, 2022 | 33.63 | 34.09 | 33.56 | 33.97 | 47,645 | +0.02(+0.06%) |
Jul 13, 2022 | 34.33 | 34.56 | 33.79 | 33.95 | 51,097 | -0.57(-1.66%) |
Jul 12, 2022 | 34.86 | 35.44 | 34.27 | 34.52 | 64,096 | -0.34(-0.98%) |
Jul 11, 2022 | 35.35 | 36.81 | 34.57 | 34.86 | 124,573 | -0.64(-1.81%) |
Jul 08, 2022 | 34.64 | 35.76 | 34.43 | 35.50 | 60,257 | +0.96(+2.79%) |
Jul 07, 2022 | 34.40 | 34.78 | 34.14 | 34.54 | 50,148 | +0.37(+1.08%) |
Jul 06, 2022 | 34.53 | 34.87 | 33.68 | 34.17 | 56,550 | -0.17(-0.48%) |
Jul 05, 2022 | 34.44 | 34.44 | 33.56 | 34.34 | 69,724 | -0.38(-1.09%) |
Jul 01, 2022 | 34.53 | 35.16 | 34.35 | 34.72 | 59,468 | +0.06(+0.17%) |
Jun 30, 2022 | 33.84 | 34.72 | 33.61 | 34.66 | 117,404 | +0.73(+2.15%) |
Jun 29, 2022 | 35.50 | 35.50 | 33.86 | 33.93 | 67,803 | -1.64(-4.62%) |
Jun 28, 2022 | 35.83 | 36.03 | 35.26 | 35.57 | 68,878 | -0.17(-0.46%) |
Jun 27, 2022 | 34.70 | 35.99 | 34.47 | 35.74 | 149,076 | +1.43(+4.17%) |
Jun 24, 2022 | 36.23 | 36.67 | 34.29 | 34.31 | 947,356 | -1.79(-4.96%) |
Jun 23, 2022 | 36.96 | 37.41 | 35.92 | 36.10 | 90,085 | -0.71(-1.93%) |
Jun 22, 2022 | 37.18 | 37.61 | 36.53 | 36.81 | 117,626 | -0.64(-1.72%) |
Jun 21, 2022 | 37.39 | 38.03 | 37.06 | 37.45 | 96,554 | +0.40(+1.09%) |
Jun 17, 2022 | 37.14 | 38.57 | 36.88 | 37.05 | 67,503 | -0.01(-0.03%) |
Jun 16, 2022 | 38.04 | 38.04 | 36.77 | 37.06 | 106,445 | -1.08(-2.84%) |
Jun 15, 2022 | 37.74 | 38.73 | 37.34 | 38.14 | 47,755 | +0.73(+1.95%) |
Jun 14, 2022 | 37.74 | 38.89 | 36.81 | 37.41 | 65,362 | -0.13(-0.36%) |
Jun 13, 2022 | 39.36 | 39.36 | 37.38 | 37.55 | 105,134 | -2.20(-5.53%) |
Jun 10, 2022 | 40.56 | 40.81 | 39.75 | 39.75 | 56,418 | -0.84(-2.08%) |
Jun 09, 2022 | 40.80 | 41.37 | 40.14 | 40.59 | 54,847 | -0.07(-0.17%) |
Jun 08, 2022 | 40.49 | 41.02 | 40.09 | 40.66 | 48,191 | +0.29(+0.71%) |
Jun 07, 2022 | 41.19 | 41.19 | 39.00 | 40.37 | 102,334 | -0.78(-1.89%) |
Jun 06, 2022 | 40.66 | 41.43 | 40.39 | 41.15 | 106,438 | +0.84(+2.10%) |
Jun 03, 2022 | 40.42 | 41.53 | 39.81 | 40.30 | 125,700 | -0.24(-0.59%) |
Jun 02, 2022 | 40.18 | 40.74 | 39.62 | 40.54 | 58,893 | +0.30(+0.74%) |
Jun 01, 2022 | 40.80 | 40.80 | 39.84 | 40.25 | 63,518 | -0.24(-0.59%) |
May 31, 2022 | 39.79 | 40.52 | 39.47 | 40.49 | 78,529 | +0.96(+2.43%) |
May 27, 2022 | 40.67 | 40.92 | 39.13 | 39.53 | 76,518 | -0.83(-2.05%) |
May 26, 2022 | 40.80 | 40.83 | 40.00 | 40.35 | 56,203 | -0.39(-0.97%) |
May 25, 2022 | 40.78 | 40.87 | 39.84 | 40.74 | 76,225 | +0.17(+0.43%) |
May 24, 2022 | 39.38 | 41.04 | 39.36 | 40.57 | 88,132 | +0.84(+2.13%) |
May 23, 2022 | 39.05 | 40.21 | 38.85 | 39.73 | 68,884 | +0.68(+1.75%) |
May 20, 2022 | 38.47 | 39.05 | 37.98 | 39.05 | 47,156 | +0.91(+2.39%) |
May 19, 2022 | 38.18 | 38.87 | 37.45 | 38.13 | 52,776 | -0.43(-1.12%) |
May 18, 2022 | 40.01 | 40.01 | 37.92 | 38.57 | 63,572 | -1.45(-3.62%) |
May 17, 2022 | 39.78 | 40.79 | 39.08 | 40.01 | 63,761 | +0.09(+0.22%) |
May 16, 2022 | 39.60 | 40.01 | 39.23 | 39.93 | 76,018 | +0.55(+1.39%) |
May 13, 2022 | 39.42 | 39.77 | 39.02 | 39.38 | 49,842 | +0.35(+0.89%) |
May 12, 2022 | 39.17 | 39.27 | 38.49 | 39.04 | 82,212 | -0.15(-0.39%) |
May 11, 2022 | 38.56 | 39.83 | 38.36 | 39.19 | 58,885 | +0.86(+2.25%) |
May 10, 2022 | 37.62 | 38.86 | 37.06 | 38.33 | 83,167 | +1.30(+3.50%) |
May 09, 2022 | 37.87 | 37.87 | 36.17 | 37.03 | 93,201 | -0.84(-2.23%) |
May 06, 2022 | 37.79 | 37.88 | 37.01 | 37.87 | 46,790 | -0.16(-0.43%) |
May 05, 2022 | 38.71 | 40.52 | 37.67 | 38.04 | 68,151 | -0.89(-2.29%) |
May 04, 2022 | 38.66 | 39.28 | 38.07 | 38.93 | 49,302 | +0.58(+1.50%) |
May 03, 2022 | 38.17 | 38.85 | 37.93 | 38.35 | 45,318 | +0.41(+1.09%) |