Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 33.41 | 36.00 | 33.41 | 35.53 | 4,061 | +0.95(+2.75%) |
Jul 28, 2022 | 33.59 | 35.03 | 33.59 | 34.58 | 1,246 | -0.41(-1.17%) |
Jul 27, 2022 | 34.00 | 34.99 | 33.05 | 34.99 | 2,272 | +1.47(+4.39%) |
Jul 26, 2022 | 33.83 | 33.83 | 33.52 | 33.52 | 660 | -0.87(-2.53%) |
Jul 25, 2022 | 33.68 | 34.39 | 33.38 | 34.39 | 2,128 | +0.90(+2.67%) |
Jul 22, 2022 | 33.88 | 34.37 | 33.49 | 33.49 | 4,091 | -1.53(-4.37%) |
Jul 21, 2022 | 34.26 | 35.02 | 33.12 | 35.02 | 8,458 | +0.15(+0.43%) |
Jul 20, 2022 | 34.77 | 34.96 | 32.81 | 34.88 | 3,727 | +0.69(+2.02%) |
Jul 19, 2022 | 34.33 | 34.33 | 33.63 | 34.19 | 6,229 | -0.16(-0.47%) |
Jul 18, 2022 | 34.62 | 34.62 | 34.35 | 34.35 | 1,018 | -0.21(-0.60%) |
Jul 15, 2022 | 34.52 | 34.55 | 34.52 | 34.55 | 499 | +0.32(+0.93%) |
Jul 14, 2022 | 34.03 | 34.27 | 34.03 | 34.24 | 3,021 | +0.30(+0.88%) |
Jul 13, 2022 | 33.72 | 34.00 | 33.72 | 33.94 | 1,955 | -0.17(-0.49%) |
Jul 12, 2022 | 34.10 | 34.10 | 34.10 | 34.10 | 21 | -0.11(-0.33%) |
Jul 11, 2022 | 33.77 | 34.41 | 33.77 | 34.22 | 1,213 | -0.07(-0.21%) |
Jul 08, 2022 | 34.35 | 34.35 | 34.29 | 34.29 | 361 | -0.03(-0.09%) |
Jul 07, 2022 | 33.93 | 34.50 | 33.79 | 34.32 | 26,828 | +0.39(+1.15%) |
Jul 06, 2022 | 33.83 | 33.93 | 33.79 | 33.93 | 2,710 | +0.67(+2.01%) |
Jul 05, 2022 | 32.00 | 33.62 | 32.00 | 33.26 | 1,840 | -0.17(-0.52%) |
Jul 01, 2022 | 33.69 | 33.69 | 33.32 | 33.43 | 1,344 | -0.06(-0.19%) |
Jun 30, 2022 | 33.26 | 33.64 | 33.26 | 33.50 | 39,993 | +0.14(+0.41%) |
Jun 29, 2022 | 33.52 | 33.52 | 33.36 | 33.36 | 1,037 | -0.33(-0.98%) |
Jun 28, 2022 | 33.96 | 33.96 | 33.59 | 33.69 | 2,143 | -0.34(-1.01%) |
Jun 27, 2022 | 33.86 | 34.38 | 33.86 | 34.03 | 3,762 | -0.32(-0.94%) |
Jun 24, 2022 | 33.99 | 34.35 | 33.99 | 34.35 | 1,046 | +0.49(+1.46%) |
Jun 23, 2022 | 33.44 | 33.86 | 32.97 | 33.86 | 3,225 | +0.35(+1.04%) |
Jun 22, 2022 | 33.59 | 33.59 | 33.51 | 33.51 | 1,996 | +0.08(+0.25%) |
Jun 21, 2022 | 33.26 | 33.45 | 33.24 | 33.43 | 2,352 | +0.25(+0.76%) |
Jun 17, 2022 | 32.99 | 33.19 | 32.93 | 33.18 | 5,394 | +0.08(+0.23%) |
Jun 16, 2022 | 31.73 | 33.10 | 31.73 | 33.10 | 3,869 | -0.30(-0.89%) |
Jun 15, 2022 | 33.22 | 33.40 | 33.22 | 33.40 | 3,696 | +0.30(+0.90%) |
Jun 14, 2022 | 33.37 | 33.37 | 32.98 | 33.10 | 8,231 | -0.05(-0.14%) |
Jun 13, 2022 | 33.01 | 33.15 | 33.01 | 33.15 | 1,580 | -0.43(-1.28%) |
Jun 10, 2022 | 33.70 | 33.70 | 33.57 | 33.58 | 1,245 | -0.53(-1.55%) |
Jun 09, 2022 | 34.05 | 34.37 | 34.03 | 34.11 | 5,961 | +0.05(+0.13%) |
Jun 08, 2022 | 34.47 | 34.47 | 34.06 | 34.06 | 1,573 | -0.45(-1.30%) |
Jun 07, 2022 | 34.32 | 34.55 | 34.15 | 34.51 | 9,266 | +0.00(+0.01%) |
Jun 06, 2022 | 34.44 | 34.74 | 34.44 | 34.51 | 612 | +0.07(+0.21%) |
Jun 03, 2022 | 34.44 | 34.44 | 34.44 | 34.44 | 161 | -0.10(-0.30%) |
Jun 02, 2022 | 34.53 | 34.55 | 34.52 | 34.54 | 3,963 | +0.35(+1.02%) |
Jun 01, 2022 | 34.17 | 34.40 | 34.14 | 34.19 | 2,536 | -0.21(-0.62%) |
May 31, 2022 | 34.20 | 34.44 | 34.20 | 34.41 | 1,794 | -0.21(-0.59%) |
May 27, 2022 | 34.70 | 34.73 | 34.59 | 34.61 | 987 | +0.56(+1.66%) |
May 26, 2022 | 33.00 | 34.12 | 33.00 | 34.05 | 3,946 | +0.47(+1.39%) |
May 25, 2022 | 33.28 | 33.68 | 33.28 | 33.58 | 1,280 | +0.17(+0.51%) |
May 24, 2022 | 33.19 | 33.60 | 33.12 | 33.41 | 2,420 | -0.19(-0.56%) |
May 23, 2022 | 33.22 | 33.60 | 33.22 | 33.60 | 2,050 | +0.17(+0.49%) |
May 20, 2022 | 33.45 | 33.45 | 33.28 | 33.43 | 830 | -0.09(-0.27%) |
May 19, 2022 | 33.40 | 33.70 | 33.40 | 33.52 | 608 | -0.13(-0.37%) |
May 18, 2022 | 33.70 | 33.87 | 33.65 | 33.65 | 1,395 | -0.83(-2.40%) |
May 17, 2022 | 34.34 | 34.50 | 34.21 | 34.47 | 11,459 | +0.36(+1.07%) |
May 16, 2022 | 33.60 | 34.17 | 33.60 | 34.11 | 7,847 | -0.17(-0.48%) |
May 13, 2022 | 34.27 | 34.45 | 33.83 | 34.28 | 3,396 | +0.30(+0.88%) |
May 12, 2022 | 33.69 | 34.01 | 33.69 | 33.98 | 1,709 | +0.03(+0.08%) |
May 11, 2022 | 33.93 | 34.45 | 33.93 | 33.95 | 1,169 | -0.32(-0.92%) |
May 10, 2022 | 34.40 | 34.41 | 34.27 | 34.27 | 1,136 | -0.07(-0.20%) |
May 09, 2022 | 34.39 | 34.39 | 34.22 | 34.34 | 6,816 | -0.12(-0.36%) |
May 06, 2022 | 34.63 | 34.74 | 34.41 | 34.46 | 10,280 | -0.38(-1.09%) |
May 05, 2022 | 35.08 | 35.59 | 34.84 | 34.84 | 2,137 | -0.78(-2.19%) |
May 04, 2022 | 35.19 | 35.82 | 35.11 | 35.62 | 4,824 | +0.12(+0.33%) |
May 03, 2022 | 35.23 | 35.66 | 35.21 | 35.50 | 4,272 | +0.20(+0.58%) |