Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.81 | 36.62 | 35.50 | 36.62 | 3,348 | +0.55(+1.52%) |
Jul 28, 2022 | 34.11 | 36.12 | 34.05 | 36.07 | 2,003 | +1.25(+3.58%) |
Jul 27, 2022 | 34.09 | 34.82 | 33.91 | 34.82 | 1,434 | +0.95(+2.81%) |
Jul 26, 2022 | 33.75 | 34.00 | 33.73 | 33.87 | 6,678 | +0.04(+0.12%) |
Jul 25, 2022 | 33.62 | 33.96 | 33.62 | 33.83 | 646 | +0.09(+0.27%) |
Jul 22, 2022 | 34.49 | 34.72 | 33.48 | 33.73 | 6,722 | -1.64(-4.62%) |
Jul 21, 2022 | 34.87 | 35.37 | 34.68 | 35.37 | 676 | -0.46(-1.29%) |
Jul 20, 2022 | 35.83 | 36.25 | 35.66 | 35.83 | 1,452 | -0.23(-0.63%) |
Jul 19, 2022 | 35.19 | 36.06 | 35.12 | 36.06 | 4,278 | +1.65(+4.80%) |
Jul 18, 2022 | 35.16 | 35.16 | 34.40 | 34.41 | 963 | -0.56(-1.60%) |
Jul 15, 2022 | 34.94 | 34.96 | 34.94 | 34.96 | 289 | +1.08(+3.18%) |
Jul 14, 2022 | 33.28 | 33.93 | 33.23 | 33.89 | 1,051 | -0.50(-1.46%) |
Jul 13, 2022 | 33.81 | 34.59 | 33.81 | 34.39 | 1,491 | -0.04(-0.12%) |
Jul 12, 2022 | 35.08 | 35.33 | 34.21 | 34.43 | 1,274 | -0.16(-0.45%) |
Jul 11, 2022 | 34.86 | 34.86 | 34.59 | 34.59 | 3,064 | -0.81(-2.28%) |
Jul 08, 2022 | 35.46 | 35.61 | 35.21 | 35.39 | 689 | +0.13(+0.37%) |
Jul 07, 2022 | 35.27 | 35.52 | 35.23 | 35.26 | 1,280 | +0.61(+1.76%) |
Jul 06, 2022 | 34.53 | 34.96 | 34.18 | 34.65 | 1,764 | +0.28(+0.82%) |
Jul 05, 2022 | 34.25 | 34.37 | 33.15 | 34.37 | 981 | -0.14(-0.40%) |
Jul 01, 2022 | 34.14 | 34.52 | 33.46 | 34.51 | 4,274 | +0.67(+1.99%) |
Jun 30, 2022 | 34.10 | 34.51 | 33.84 | 33.84 | 1,610 | -0.62(-1.79%) |
Jun 29, 2022 | 33.88 | 34.46 | 33.88 | 34.46 | 1,534 | +0.09(+0.26%) |
Jun 28, 2022 | 36.45 | 36.47 | 34.37 | 34.37 | 1,335 | -1.23(-3.45%) |
Jun 27, 2022 | 36.89 | 36.89 | 35.48 | 35.60 | 2,192 | -0.16(-0.45%) |
Jun 24, 2022 | 35.67 | 35.76 | 35.51 | 35.76 | 425 | +0.88(+2.52%) |
Jun 23, 2022 | 34.58 | 34.96 | 34.34 | 34.88 | 821 | +0.62(+1.81%) |
Jun 22, 2022 | 33.90 | 34.75 | 33.90 | 34.26 | 1,856 | -0.04(-0.11%) |
Jun 21, 2022 | 33.63 | 34.30 | 33.63 | 34.30 | 762 | +1.51(+4.60%) |
Jun 17, 2022 | 32.59 | 32.90 | 32.18 | 32.79 | 2,008 | +1.04(+3.29%) |
Jun 16, 2022 | 31.83 | 32.00 | 31.53 | 31.74 | 13,588 | -1.96(-5.82%) |
Jun 15, 2022 | 33.56 | 34.39 | 32.78 | 33.71 | 11,333 | +1.00(+3.05%) |
Jun 14, 2022 | 33.25 | 33.25 | 32.37 | 32.71 | 1,501 | -0.32(-0.96%) |
Jun 13, 2022 | 33.82 | 33.90 | 33.03 | 33.03 | 4,329 | -2.13(-6.06%) |
Jun 10, 2022 | 35.38 | 35.70 | 35.16 | 35.16 | 1,161 | -1.27(-3.49%) |
Jun 09, 2022 | 37.89 | 37.89 | 36.42 | 36.43 | 1,144 | -1.47(-3.87%) |
Jun 08, 2022 | 38.66 | 38.68 | 37.90 | 37.90 | 2,789 | -0.82(-2.11%) |
Jun 07, 2022 | 37.66 | 38.71 | 37.66 | 38.71 | 1,754 | +0.44(+1.14%) |
Jun 06, 2022 | 38.83 | 38.83 | 38.16 | 38.28 | 1,987 | +0.18(+0.47%) |
Jun 03, 2022 | 38.48 | 38.48 | 38.03 | 38.10 | 1,322 | -0.86(-2.21%) |
Jun 02, 2022 | 37.55 | 38.95 | 37.40 | 38.95 | 2,163 | +0.81(+2.11%) |
Jun 01, 2022 | 38.40 | 38.40 | 37.49 | 38.15 | 1,475 | +0.01(+0.03%) |
May 31, 2022 | 38.31 | 38.65 | 38.14 | 38.14 | 2,201 | -0.95(-2.42%) |
May 27, 2022 | 38.61 | 39.08 | 38.61 | 39.08 | 157 | +1.30(+3.45%) |
May 26, 2022 | 37.35 | 37.91 | 37.35 | 37.78 | 423 | +0.91(+2.47%) |
May 25, 2022 | 36.14 | 37.03 | 36.14 | 36.87 | 3,516 | +0.84(+2.32%) |
May 24, 2022 | 35.50 | 36.23 | 34.49 | 36.04 | 2,980 | +0.34(+0.96%) |
May 23, 2022 | 35.25 | 35.69 | 35.25 | 35.69 | 875 | +0.85(+2.43%) |
May 20, 2022 | 34.97 | 34.97 | 33.47 | 34.85 | 10,162 | +0.37(+1.06%) |
May 19, 2022 | 34.56 | 34.59 | 34.05 | 34.48 | 10,122 | -2.25(-6.14%) |
May 18, 2022 | 38.48 | 38.48 | 36.64 | 36.74 | 1,509 | -2.18(-5.59%) |
May 17, 2022 | 38.62 | 38.93 | 38.40 | 38.91 | 773 | +1.62(+4.33%) |
May 16, 2022 | 37.26 | 37.78 | 37.26 | 37.30 | 1,030 | -0.21(-0.56%) |
May 13, 2022 | 37.00 | 37.51 | 37.00 | 37.51 | 103 | +1.91(+5.37%) |
May 12, 2022 | 35.99 | 36.14 | 35.26 | 35.60 | 6,518 | +0.01(+0.03%) |
May 11, 2022 | 36.85 | 37.31 | 35.56 | 35.59 | 1,341 | -0.94(-2.58%) |
May 10, 2022 | 37.15 | 37.15 | 36.01 | 36.53 | 1,298 | +0.13(+0.35%) |
May 09, 2022 | 36.98 | 36.98 | 36.39 | 36.40 | 1,749 | -1.45(-3.84%) |
May 06, 2022 | 37.36 | 38.19 | 37.32 | 37.85 | 3,134 | -0.20(-0.52%) |
May 05, 2022 | 39.83 | 39.83 | 37.76 | 38.05 | 3,300 | -2.34(-5.79%) |
May 04, 2022 | 38.73 | 40.39 | 38.55 | 40.39 | 2,477 | +2.16(+5.66%) |
May 03, 2022 | 37.79 | 38.67 | 37.58 | 38.23 | 1,452 | +0.46(+1.22%) |