Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.71 | 36.17 | 35.63 | 35.97 | 2,927,670 | +0.45(+1.28%) |
Jul 28, 2022 | 35.50 | 35.76 | 35.21 | 35.51 | 1,170,975 | +0.02(+0.05%) |
Jul 27, 2022 | 35.04 | 35.84 | 34.91 | 35.50 | 1,245,149 | +0.53(+1.51%) |
Jul 26, 2022 | 34.46 | 35.04 | 34.14 | 34.97 | 992,338 | +0.69(+2.00%) |
Jul 25, 2022 | 33.95 | 34.34 | 33.68 | 34.28 | 633,608 | +0.66(+1.96%) |
Jul 22, 2022 | 33.66 | 34.06 | 33.16 | 33.62 | 656,927 | -0.12(-0.36%) |
Jul 21, 2022 | 33.72 | 33.89 | 33.36 | 33.74 | 683,543 | -0.28(-0.82%) |
Jul 20, 2022 | 33.54 | 34.06 | 33.48 | 34.02 | 696,580 | +0.19(+0.55%) |
Jul 19, 2022 | 33.07 | 34.03 | 33.07 | 33.83 | 660,928 | +1.02(+3.11%) |
Jul 18, 2022 | 33.16 | 33.40 | 32.68 | 32.81 | 501,190 | -0.08(-0.25%) |
Jul 15, 2022 | 32.25 | 32.96 | 31.91 | 32.90 | 750,987 | +1.17(+3.69%) |
Jul 14, 2022 | 31.40 | 31.75 | 31.26 | 31.73 | 514,558 | -0.32(-0.99%) |
Jul 13, 2022 | 32.65 | 32.69 | 32.00 | 32.04 | 535,054 | -0.78(-2.38%) |
Jul 12, 2022 | 32.58 | 33.25 | 32.54 | 32.82 | 401,065 | -0.09(-0.28%) |
Jul 11, 2022 | 32.88 | 33.12 | 32.72 | 32.91 | 464,363 | -0.18(-0.53%) |
Jul 08, 2022 | 33.17 | 33.24 | 32.82 | 33.09 | 410,871 | +0.05(+0.14%) |
Jul 07, 2022 | 33.06 | 33.44 | 32.94 | 33.04 | 389,054 | +0.11(+0.34%) |
Jul 06, 2022 | 32.72 | 33.17 | 32.54 | 32.93 | 527,489 | -0.15(-0.45%) |
Jul 05, 2022 | 32.30 | 33.09 | 31.97 | 33.08 | 556,566 | +0.00(+0.00%) |
Jul 01, 2022 | 32.56 | 33.21 | 32.09 | 33.08 | 527,811 | +0.52(+1.60%) |
Jun 30, 2022 | 32.08 | 32.87 | 31.95 | 32.56 | 430,018 | -0.13(-0.40%) |
Jun 29, 2022 | 32.89 | 33.00 | 32.46 | 32.69 | 455,460 | -0.13(-0.40%) |
Jun 28, 2022 | 33.17 | 33.42 | 32.79 | 32.82 | 439,666 | -0.18(-0.53%) |
Jun 27, 2022 | 33.29 | 33.41 | 32.43 | 33.00 | 508,522 | -0.06(-0.17%) |
Jun 24, 2022 | 32.45 | 33.15 | 32.28 | 33.05 | 921,908 | +0.79(+2.45%) |
Jun 23, 2022 | 32.61 | 32.65 | 31.76 | 32.26 | 487,576 | -0.40(-1.22%) |
Jun 22, 2022 | 32.12 | 32.72 | 31.90 | 32.66 | 513,004 | +0.21(+0.66%) |
Jun 21, 2022 | 32.17 | 32.60 | 31.94 | 32.45 | 649,151 | +0.79(+2.49%) |
Jun 17, 2022 | 31.84 | 32.15 | 31.48 | 31.66 | 999,150 | +0.33(+1.07%) |
Jun 16, 2022 | 31.86 | 31.99 | 31.22 | 31.33 | 740,769 | -1.13(-3.49%) |
Jun 15, 2022 | 32.74 | 33.02 | 32.21 | 32.46 | 560,180 | +0.05(+0.14%) |
Jun 14, 2022 | 32.47 | 32.82 | 32.12 | 32.41 | 568,856 | +0.02(+0.06%) |
Jun 13, 2022 | 31.89 | 32.88 | 31.87 | 32.39 | 735,564 | -0.05(-0.14%) |
Jun 10, 2022 | 32.09 | 32.59 | 32.02 | 32.44 | 684,989 | -0.44(-1.33%) |
Jun 09, 2022 | 33.76 | 33.77 | 32.84 | 32.88 | 651,142 | -0.92(-2.72%) |
Jun 08, 2022 | 34.26 | 34.26 | 33.61 | 33.80 | 453,309 | -0.74(-2.16%) |
Jun 07, 2022 | 33.93 | 34.56 | 33.83 | 34.54 | 533,169 | +0.34(+0.99%) |
Jun 06, 2022 | 34.18 | 34.48 | 34.02 | 34.20 | 418,505 | +0.29(+0.84%) |
Jun 03, 2022 | 34.37 | 34.43 | 33.82 | 33.92 | 581,908 | -0.59(-1.71%) |
Jun 02, 2022 | 34.19 | 34.53 | 33.70 | 34.50 | 514,677 | +0.41(+1.21%) |
Jun 01, 2022 | 34.52 | 34.52 | 33.67 | 34.09 | 489,039 | -0.44(-1.28%) |
May 31, 2022 | 34.04 | 34.76 | 33.82 | 34.53 | 681,434 | +0.18(+0.54%) |
May 27, 2022 | 33.82 | 34.35 | 33.82 | 34.35 | 537,917 | +0.39(+1.14%) |
May 26, 2022 | 33.93 | 34.27 | 33.77 | 33.96 | 556,685 | +0.34(+1.01%) |
May 25, 2022 | 33.45 | 34.12 | 33.38 | 33.62 | 645,029 | +0.06(+0.19%) |
May 24, 2022 | 33.33 | 33.61 | 32.73 | 33.56 | 577,678 | +0.12(+0.36%) |
May 23, 2022 | 33.02 | 33.79 | 32.86 | 33.44 | 744,362 | +0.93(+2.86%) |
May 20, 2022 | 32.43 | 32.65 | 31.86 | 32.51 | 758,172 | +0.38(+1.17%) |
May 19, 2022 | 32.38 | 32.65 | 32.10 | 32.13 | 871,228 | -0.61(-1.85%) |
May 18, 2022 | 32.56 | 32.98 | 32.40 | 32.74 | 838,576 | -0.04(-0.11%) |
May 17, 2022 | 32.32 | 32.79 | 32.22 | 32.78 | 754,307 | +0.92(+2.89%) |
May 16, 2022 | 31.65 | 32.20 | 31.35 | 31.86 | 735,836 | +0.05(+0.14%) |
May 13, 2022 | 31.99 | 32.19 | 31.53 | 31.81 | 758,392 | +0.06(+0.17%) |
May 12, 2022 | 31.49 | 31.77 | 30.90 | 31.76 | 921,833 | +0.40(+1.29%) |
May 11, 2022 | 31.87 | 32.35 | 31.29 | 31.35 | 821,884 | -0.36(-1.13%) |
May 10, 2022 | 32.22 | 32.59 | 31.23 | 31.71 | 884,872 | -0.42(-1.32%) |
May 09, 2022 | 31.59 | 32.45 | 31.56 | 32.13 | 902,722 | +0.30(+0.95%) |
May 06, 2022 | 32.20 | 32.20 | 31.52 | 31.83 | 773,653 | -0.37(-1.14%) |
May 05, 2022 | 32.27 | 32.36 | 31.65 | 32.20 | 811,938 | -0.48(-1.46%) |
May 04, 2022 | 31.90 | 32.73 | 31.73 | 32.67 | 1,071,662 | +0.70(+2.19%) |
May 03, 2022 | 31.14 | 32.08 | 31.01 | 31.98 | 833,387 | +0.85(+2.72%) |