Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.62 | 35.18 | 34.29 | 34.81 | 66,504 | +0.24(+0.70%) |
Jul 28, 2022 | 34.22 | 34.74 | 34.22 | 34.57 | 37,703 | +0.63(+1.84%) |
Jul 27, 2022 | 33.89 | 34.14 | 33.59 | 33.94 | 42,630 | +0.05(+0.16%) |
Jul 26, 2022 | 33.61 | 34.17 | 33.58 | 33.89 | 54,625 | +0.25(+0.74%) |
Jul 25, 2022 | 33.49 | 33.90 | 33.42 | 33.64 | 47,972 | +0.38(+1.13%) |
Jul 22, 2022 | 33.24 | 33.61 | 32.88 | 33.26 | 58,875 | +0.21(+0.62%) |
Jul 21, 2022 | 32.48 | 33.07 | 32.13 | 33.06 | 50,772 | +0.35(+1.07%) |
Jul 20, 2022 | 32.63 | 33.08 | 32.31 | 32.71 | 104,423 | +0.15(+0.47%) |
Jul 19, 2022 | 32.05 | 32.74 | 32.00 | 32.56 | 80,396 | +0.83(+2.62%) |
Jul 18, 2022 | 32.17 | 32.25 | 31.45 | 31.72 | 51,827 | -0.43(-1.33%) |
Jul 15, 2022 | 31.87 | 32.46 | 31.68 | 32.15 | 70,380 | +0.74(+2.36%) |
Jul 14, 2022 | 31.03 | 31.58 | 31.00 | 31.41 | 22,489 | +0.05(+0.17%) |
Jul 13, 2022 | 31.14 | 31.52 | 31.14 | 31.36 | 32,929 | -0.16(-0.51%) |
Jul 12, 2022 | 31.52 | 32.03 | 31.28 | 31.52 | 57,497 | +0.00(+0.00%) |
Jul 11, 2022 | 31.59 | 31.96 | 31.32 | 31.52 | 38,972 | -0.36(-1.12%) |
Jul 08, 2022 | 31.89 | 32.05 | 31.55 | 31.88 | 46,585 | -0.03(-0.08%) |
Jul 07, 2022 | 32.59 | 32.69 | 31.87 | 31.90 | 47,448 | -0.67(-2.06%) |
Jul 06, 2022 | 32.55 | 32.72 | 32.28 | 32.57 | 52,611 | +0.02(+0.05%) |
Jul 05, 2022 | 32.04 | 32.62 | 31.61 | 32.56 | 101,316 | +0.13(+0.41%) |
Jul 01, 2022 | 32.21 | 32.61 | 31.89 | 32.42 | 72,616 | +0.06(+0.19%) |
Jun 30, 2022 | 32.22 | 33.02 | 32.15 | 32.36 | 106,124 | -0.25(-0.77%) |
Jun 29, 2022 | 32.01 | 32.68 | 31.73 | 32.61 | 66,730 | +0.58(+1.81%) |
Jun 28, 2022 | 32.03 | 32.24 | 31.88 | 32.03 | 99,332 | +0.26(+0.82%) |
Jun 27, 2022 | 32.16 | 32.31 | 31.72 | 31.77 | 93,561 | -0.41(-1.28%) |
Jun 24, 2022 | 31.31 | 32.18 | 31.28 | 32.18 | 271,973 | +1.01(+3.24%) |
Jun 23, 2022 | 30.25 | 31.32 | 30.25 | 31.17 | 96,370 | +0.99(+3.29%) |
Jun 22, 2022 | 29.84 | 30.51 | 29.84 | 30.18 | 75,661 | +0.15(+0.51%) |
Jun 21, 2022 | 30.15 | 30.53 | 29.87 | 30.03 | 81,247 | +0.34(+1.14%) |
Jun 17, 2022 | 29.72 | 30.20 | 29.25 | 29.69 | 150,306 | +0.21(+0.73%) |
Jun 16, 2022 | 29.52 | 29.92 | 29.17 | 29.47 | 85,450 | -0.48(-1.61%) |
Jun 15, 2022 | 29.59 | 30.48 | 29.37 | 29.96 | 79,883 | +0.57(+1.95%) |
Jun 14, 2022 | 30.19 | 30.32 | 29.11 | 29.38 | 115,656 | -0.86(-2.84%) |
Jun 13, 2022 | 31.84 | 31.95 | 30.14 | 30.24 | 97,455 | -2.18(-6.73%) |
Jun 10, 2022 | 32.16 | 32.66 | 31.86 | 32.42 | 81,127 | -0.21(-0.66%) |
Jun 09, 2022 | 32.73 | 33.21 | 32.54 | 32.64 | 65,558 | -0.19(-0.57%) |
Jun 08, 2022 | 33.14 | 33.14 | 32.38 | 32.82 | 91,761 | -0.32(-0.97%) |
Jun 07, 2022 | 32.21 | 33.20 | 32.17 | 33.15 | 77,865 | +0.78(+2.40%) |
Jun 06, 2022 | 32.51 | 32.69 | 32.05 | 32.37 | 84,990 | +0.18(+0.56%) |
Jun 03, 2022 | 32.93 | 32.93 | 32.07 | 32.19 | 105,867 | -0.86(-2.60%) |
Jun 02, 2022 | 33.46 | 33.46 | 32.78 | 33.05 | 65,204 | -0.34(-1.02%) |
Jun 01, 2022 | 33.91 | 33.91 | 32.98 | 33.39 | 69,845 | -0.29(-0.85%) |
May 31, 2022 | 33.40 | 33.79 | 33.09 | 33.67 | 110,382 | -0.02(-0.05%) |
May 27, 2022 | 33.19 | 33.74 | 33.19 | 33.69 | 58,551 | +0.63(+1.92%) |
May 26, 2022 | 33.38 | 33.38 | 32.98 | 33.06 | 136,478 | -0.03(-0.08%) |
May 25, 2022 | 32.75 | 33.22 | 32.67 | 33.08 | 79,458 | +0.35(+1.06%) |
May 24, 2022 | 32.49 | 32.76 | 31.78 | 32.73 | 83,249 | +0.30(+0.94%) |
May 23, 2022 | 32.48 | 32.63 | 32.27 | 32.43 | 65,264 | +0.32(+1.00%) |
May 20, 2022 | 32.57 | 32.57 | 31.85 | 32.11 | 110,102 | -0.21(-0.66%) |
May 19, 2022 | 32.54 | 32.82 | 31.97 | 32.32 | 136,197 | -0.14(-0.44%) |
May 18, 2022 | 32.73 | 33.14 | 32.29 | 32.47 | 124,967 | -0.66(-2.00%) |
May 17, 2022 | 32.84 | 33.29 | 32.65 | 33.13 | 60,613 | +0.48(+1.48%) |
May 16, 2022 | 32.46 | 32.84 | 32.11 | 32.65 | 70,782 | +0.19(+0.58%) |
May 13, 2022 | 32.44 | 32.64 | 31.80 | 32.46 | 134,442 | +0.28(+0.86%) |
May 12, 2022 | 31.99 | 32.34 | 31.53 | 32.18 | 106,649 | +0.40(+1.27%) |
May 11, 2022 | 32.66 | 32.79 | 31.47 | 31.78 | 146,263 | -0.88(-2.70%) |
May 10, 2022 | 33.12 | 33.12 | 32.12 | 32.66 | 179,617 | -0.22(-0.67%) |
May 09, 2022 | 32.85 | 33.45 | 32.56 | 32.88 | 135,556 | -0.22(-0.67%) |
May 06, 2022 | 32.43 | 33.30 | 32.43 | 33.10 | 113,020 | +0.33(+1.00%) |
May 05, 2022 | 32.54 | 32.83 | 31.50 | 32.78 | 167,931 | +0.06(+0.19%) |
May 04, 2022 | 32.63 | 33.21 | 31.48 | 32.71 | 156,453 | +0.52(+1.62%) |
May 03, 2022 | 32.15 | 32.63 | 31.75 | 32.19 | 81,447 | +0.17(+0.52%) |