Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.72 | 35.94 | 35.11 | 35.45 | 29,929 | -0.10(-0.28%) |
Jul 28, 2022 | 36.52 | 36.52 | 35.47 | 35.55 | 12,892 | -1.06(-2.89%) |
Jul 27, 2022 | 36.72 | 37.17 | 36.33 | 36.61 | 38,707 | +0.23(+0.62%) |
Jul 26, 2022 | 35.28 | 37.15 | 34.65 | 36.38 | 62,420 | +0.97(+2.74%) |
Jul 25, 2022 | 33.90 | 35.55 | 33.90 | 35.41 | 44,818 | +1.84(+5.48%) |
Jul 22, 2022 | 33.26 | 34.21 | 32.99 | 33.57 | 24,609 | +0.08(+0.23%) |
Jul 21, 2022 | 33.62 | 33.62 | 32.99 | 33.49 | 19,796 | -0.35(-1.04%) |
Jul 20, 2022 | 33.80 | 34.15 | 33.52 | 33.85 | 18,959 | -0.03(-0.09%) |
Jul 19, 2022 | 33.63 | 34.12 | 33.54 | 33.87 | 21,221 | +0.41(+1.23%) |
Jul 18, 2022 | 33.38 | 34.06 | 33.38 | 33.46 | 16,672 | +0.23(+0.68%) |
Jul 15, 2022 | 32.83 | 33.52 | 32.57 | 33.24 | 23,993 | +0.89(+2.75%) |
Jul 14, 2022 | 33.26 | 33.42 | 32.26 | 32.35 | 20,043 | -1.27(-3.78%) |
Jul 13, 2022 | 33.87 | 33.87 | 33.31 | 33.62 | 25,693 | -0.35(-1.04%) |
Jul 12, 2022 | 34.06 | 34.59 | 33.92 | 33.97 | 33,006 | +0.00(+0.00%) |
Jul 11, 2022 | 34.17 | 34.29 | 33.74 | 33.97 | 14,842 | -0.21(-0.60%) |
Jul 08, 2022 | 33.84 | 34.26 | 33.55 | 34.18 | 25,719 | +0.21(+0.60%) |
Jul 07, 2022 | 34.03 | 34.70 | 33.85 | 33.97 | 33,209 | +0.32(+0.96%) |
Jul 06, 2022 | 33.46 | 33.87 | 33.06 | 33.65 | 27,436 | +0.02(+0.06%) |
Jul 05, 2022 | 32.62 | 33.79 | 32.20 | 33.63 | 47,396 | +0.64(+1.93%) |
Jul 01, 2022 | 32.45 | 33.07 | 32.38 | 32.99 | 60,568 | +0.40(+1.23%) |
Jun 30, 2022 | 32.39 | 32.86 | 31.75 | 32.59 | 113,620 | +0.05(+0.15%) |
Jun 29, 2022 | 34.06 | 34.14 | 32.35 | 32.54 | 79,432 | -1.36(-4.01%) |
Jun 28, 2022 | 33.38 | 34.30 | 32.95 | 33.90 | 66,149 | +0.70(+2.09%) |
Jun 27, 2022 | 31.90 | 33.37 | 31.86 | 33.21 | 127,013 | +1.66(+5.27%) |
Jun 24, 2022 | 32.69 | 34.23 | 31.51 | 31.55 | 965,083 | -0.90(-2.78%) |
Jun 23, 2022 | 33.25 | 33.53 | 32.36 | 32.45 | 68,194 | -0.82(-2.47%) |
Jun 22, 2022 | 33.13 | 33.39 | 32.49 | 33.27 | 132,610 | -0.11(-0.32%) |
Jun 21, 2022 | 33.70 | 34.17 | 33.18 | 33.38 | 66,936 | -0.32(-0.96%) |
Jun 17, 2022 | 32.93 | 34.94 | 32.74 | 33.70 | 101,660 | +1.05(+3.21%) |
Jun 16, 2022 | 33.26 | 33.26 | 32.37 | 32.65 | 49,889 | -0.77(-2.31%) |
Jun 15, 2022 | 33.09 | 33.90 | 33.09 | 33.42 | 42,377 | +0.73(+2.25%) |
Jun 14, 2022 | 32.29 | 33.36 | 31.95 | 32.69 | 57,846 | +0.69(+2.17%) |
Jun 13, 2022 | 33.92 | 34.13 | 31.99 | 32.00 | 59,959 | -2.61(-7.55%) |
Jun 10, 2022 | 35.11 | 35.13 | 34.37 | 34.61 | 22,021 | -0.82(-2.32%) |
Jun 09, 2022 | 36.27 | 36.71 | 35.43 | 35.43 | 42,576 | -1.27(-3.47%) |
Jun 08, 2022 | 36.63 | 36.76 | 36.10 | 36.70 | 25,672 | +0.15(+0.40%) |
Jun 07, 2022 | 37.28 | 37.38 | 35.55 | 36.56 | 63,739 | -0.56(-1.50%) |
Jun 06, 2022 | 37.27 | 37.77 | 36.73 | 37.11 | 41,919 | -0.11(-0.29%) |
Jun 03, 2022 | 37.48 | 37.96 | 37.02 | 37.22 | 34,861 | -0.53(-1.40%) |
Jun 02, 2022 | 37.63 | 38.18 | 37.56 | 37.75 | 35,395 | +0.07(+0.18%) |
Jun 01, 2022 | 37.68 | 37.68 | 36.94 | 37.68 | 53,608 | +0.31(+0.84%) |
May 31, 2022 | 36.70 | 37.57 | 36.07 | 37.37 | 27,655 | +0.74(+2.03%) |
May 27, 2022 | 35.92 | 36.96 | 35.92 | 36.62 | 37,347 | +0.90(+2.52%) |
May 26, 2022 | 35.48 | 36.19 | 35.48 | 35.72 | 34,447 | +0.15(+0.41%) |
May 25, 2022 | 35.72 | 36.15 | 35.46 | 35.58 | 18,141 | +0.04(+0.11%) |
May 24, 2022 | 35.53 | 35.96 | 34.82 | 35.54 | 27,645 | +0.01(+0.03%) |
May 23, 2022 | 34.73 | 35.83 | 34.73 | 35.53 | 40,140 | +1.21(+3.54%) |
May 20, 2022 | 34.08 | 34.71 | 33.95 | 34.31 | 62,148 | +0.68(+2.01%) |
May 19, 2022 | 33.58 | 34.20 | 33.58 | 33.64 | 13,414 | -0.01(-0.03%) |
May 18, 2022 | 34.59 | 34.59 | 33.04 | 33.65 | 34,028 | -0.85(-2.47%) |
May 17, 2022 | 34.62 | 34.88 | 33.96 | 34.50 | 59,653 | +0.33(+0.97%) |
May 16, 2022 | 34.12 | 34.65 | 33.98 | 34.17 | 24,069 | -0.28(-0.82%) |
May 13, 2022 | 34.58 | 34.94 | 34.21 | 34.45 | 33,502 | +0.23(+0.69%) |
May 12, 2022 | 34.06 | 34.27 | 33.84 | 34.22 | 24,631 | +0.15(+0.43%) |
May 11, 2022 | 33.00 | 34.56 | 33.00 | 34.07 | 43,814 | +0.78(+2.35%) |
May 10, 2022 | 35.34 | 35.61 | 32.38 | 33.29 | 31,253 | -2.12(-5.98%) |
May 09, 2022 | 35.69 | 35.69 | 34.97 | 35.41 | 30,782 | -0.40(-1.12%) |
May 06, 2022 | 36.12 | 36.14 | 35.61 | 35.81 | 23,838 | -0.31(-0.86%) |
May 05, 2022 | 36.10 | 36.45 | 35.54 | 36.12 | 37,478 | -0.24(-0.67%) |
May 04, 2022 | 36.12 | 36.70 | 35.45 | 36.36 | 51,321 | +0.51(+1.42%) |
May 03, 2022 | 35.14 | 36.05 | 34.66 | 35.86 | 50,025 | +0.66(+1.89%) |