Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.67 | 32.73 | 32.32 | 32.38 | 690,544 | -0.32(-0.96%) |
Jul 28, 2022 | 32.99 | 33.24 | 32.61 | 32.69 | 735,246 | -0.33(-1.01%) |
Jul 27, 2022 | 33.36 | 33.43 | 32.88 | 33.03 | 953,713 | -0.46(-1.37%) |
Jul 26, 2022 | 33.37 | 33.54 | 33.30 | 33.48 | 476,981 | +0.25(+0.75%) |
Jul 25, 2022 | 33.24 | 33.43 | 33.21 | 33.24 | 463,145 | -0.10(-0.31%) |
Jul 22, 2022 | 33.06 | 33.51 | 33.02 | 33.34 | 788,094 | +0.15(+0.46%) |
Jul 21, 2022 | 33.48 | 33.71 | 33.19 | 33.19 | 826,032 | -0.17(-0.52%) |
Jul 20, 2022 | 33.40 | 33.60 | 33.29 | 33.36 | 1,090,858 | -0.07(-0.20%) |
Jul 19, 2022 | 33.99 | 34.02 | 33.40 | 33.43 | 1,163,125 | -0.83(-2.42%) |
Jul 18, 2022 | 33.69 | 34.34 | 33.63 | 34.26 | 798,493 | +0.24(+0.70%) |
Jul 15, 2022 | 34.24 | 34.42 | 34.02 | 34.02 | 769,653 | -0.74(-2.12%) |
Jul 14, 2022 | 35.18 | 35.30 | 34.71 | 34.75 | 1,178,147 | +0.16(+0.47%) |
Jul 13, 2022 | 34.78 | 34.89 | 34.36 | 34.59 | 1,054,757 | +0.24(+0.69%) |
Jul 12, 2022 | 34.30 | 34.50 | 33.97 | 34.35 | 496,365 | +0.20(+0.59%) |
Jul 11, 2022 | 34.17 | 34.22 | 33.95 | 34.15 | 566,468 | +0.17(+0.51%) |
Jul 08, 2022 | 33.98 | 34.10 | 33.79 | 33.98 | 528,531 | +0.06(+0.17%) |
Jul 07, 2022 | 34.09 | 34.17 | 33.88 | 33.92 | 467,315 | -0.37(-1.09%) |
Jul 06, 2022 | 34.36 | 34.58 | 34.11 | 34.30 | 1,271,460 | -0.09(-0.25%) |
Jul 05, 2022 | 34.72 | 35.05 | 34.38 | 34.38 | 1,077,584 | +0.12(+0.36%) |
Jul 01, 2022 | 34.64 | 34.93 | 34.21 | 34.26 | 1,324,440 | -0.32(-0.94%) |
Jun 30, 2022 | 34.72 | 34.98 | 34.38 | 34.58 | 1,686,203 | +0.26(+0.75%) |
Jun 29, 2022 | 34.30 | 34.48 | 34.18 | 34.32 | 1,284,796 | -0.08(-0.22%) |
Jun 28, 2022 | 33.69 | 34.42 | 33.40 | 34.40 | 1,068,356 | +0.53(+1.55%) |
Jun 27, 2022 | 33.75 | 33.97 | 33.71 | 33.87 | 716,130 | +0.09(+0.25%) |
Jun 24, 2022 | 34.45 | 34.47 | 33.79 | 33.79 | 1,317,287 | -0.95(-2.75%) |
Jun 23, 2022 | 34.86 | 35.18 | 34.69 | 34.74 | 1,313,203 | -0.23(-0.66%) |
Jun 22, 2022 | 35.32 | 35.34 | 34.62 | 34.97 | 1,272,931 | +0.10(+0.27%) |
Jun 21, 2022 | 35.16 | 35.20 | 34.75 | 34.88 | 975,784 | -0.79(-2.22%) |
Jun 17, 2022 | 35.72 | 35.94 | 35.34 | 35.67 | 1,592,928 | +0.09(+0.24%) |
Jun 16, 2022 | 35.44 | 35.82 | 35.41 | 35.58 | 1,462,130 | +0.81(+2.33%) |
Jun 15, 2022 | 34.87 | 35.34 | 34.38 | 34.77 | 2,026,352 | -0.33(-0.95%) |
Jun 14, 2022 | 34.84 | 35.38 | 34.75 | 35.11 | 1,258,626 | +0.14(+0.41%) |
Jun 13, 2022 | 34.76 | 35.13 | 34.53 | 34.96 | 2,263,143 | +0.94(+2.75%) |
Jun 10, 2022 | 33.61 | 34.03 | 33.58 | 34.03 | 1,817,289 | +0.91(+2.74%) |
Jun 09, 2022 | 32.62 | 33.12 | 32.45 | 33.12 | 891,312 | +0.61(+1.88%) |
Jun 08, 2022 | 32.40 | 32.58 | 32.26 | 32.51 | 628,815 | +0.27(+0.83%) |
Jun 07, 2022 | 32.77 | 32.77 | 32.21 | 32.24 | 888,677 | -0.27(-0.82%) |
Jun 06, 2022 | 32.29 | 32.59 | 32.18 | 32.51 | 924,561 | +0.00(+0.00%) |
Jun 03, 2022 | 32.46 | 32.58 | 32.29 | 32.51 | 1,002,035 | +0.31(+0.98%) |
Jun 02, 2022 | 32.61 | 32.91 | 32.19 | 32.19 | 1,230,593 | -0.42(-1.29%) |
Jun 01, 2022 | 32.21 | 32.84 | 32.17 | 32.61 | 1,314,853 | +0.18(+0.56%) |
May 31, 2022 | 32.44 | 32.68 | 32.22 | 32.43 | 2,115,608 | +0.17(+0.53%) |
May 27, 2022 | 32.76 | 32.79 | 32.25 | 32.26 | 1,148,149 | -0.56(-1.72%) |
May 26, 2022 | 33.18 | 33.19 | 32.69 | 32.82 | 1,190,390 | -0.53(-1.60%) |
May 25, 2022 | 33.72 | 33.75 | 33.24 | 33.36 | 1,283,540 | -0.19(-0.57%) |
May 24, 2022 | 33.86 | 34.16 | 33.48 | 33.55 | 2,027,253 | -0.07(-0.20%) |
May 23, 2022 | 34.01 | 34.05 | 33.52 | 33.62 | 2,421,695 | -0.70(-2.03%) |
May 20, 2022 | 34.05 | 34.99 | 34.03 | 34.31 | 3,615,959 | +0.00(+0.00%) |
May 19, 2022 | 34.43 | 34.56 | 33.98 | 34.31 | 3,550,013 | +0.25(+0.73%) |
May 18, 2022 | 33.20 | 34.16 | 33.17 | 34.07 | 2,244,027 | +1.16(+3.54%) |
May 17, 2022 | 32.90 | 33.27 | 32.87 | 32.90 | 2,303,028 | -0.44(-1.32%) |
May 16, 2022 | 33.46 | 33.65 | 33.05 | 33.34 | 2,065,771 | -0.05(-0.14%) |
May 13, 2022 | 33.61 | 33.75 | 33.31 | 33.39 | 1,620,909 | -0.50(-1.47%) |
May 12, 2022 | 33.99 | 34.43 | 33.69 | 33.88 | 2,923,838 | +0.10(+0.28%) |
May 11, 2022 | 33.46 | 33.83 | 33.02 | 33.79 | 3,029,019 | +0.33(+1.00%) |
May 10, 2022 | 32.96 | 33.72 | 32.84 | 33.45 | 3,264,304 | +0.10(+0.29%) |
May 09, 2022 | 33.13 | 33.48 | 33.00 | 33.36 | 3,003,384 | +0.65(+1.99%) |
May 06, 2022 | 32.85 | 33.14 | 32.58 | 32.71 | 4,783,803 | +0.10(+0.32%) |
May 05, 2022 | 31.89 | 32.91 | 31.86 | 32.61 | 4,741,435 | +0.98(+3.11%) |
May 04, 2022 | 32.50 | 32.65 | 31.58 | 31.62 | 4,463,771 | -0.93(-2.85%) |
May 03, 2022 | 32.57 | 32.77 | 32.34 | 32.55 | 2,610,101 | -0.07(-0.21%) |