Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 36.82 | 37.82 | 36.41 | 37.12 | 597,452 | +0.82(+2.24%) |
Jul 28, 2022 | 35.88 | 36.31 | 35.66 | 36.31 | 264,071 | +0.67(+1.89%) |
Jul 27, 2022 | 35.37 | 35.82 | 35.37 | 35.63 | 200,564 | +0.22(+0.63%) |
Jul 26, 2022 | 35.39 | 35.66 | 35.20 | 35.41 | 217,103 | +0.17(+0.48%) |
Jul 25, 2022 | 35.09 | 35.56 | 35.00 | 35.24 | 249,544 | +0.28(+0.81%) |
Jul 22, 2022 | 34.83 | 35.01 | 34.60 | 34.96 | 159,332 | +0.39(+1.13%) |
Jul 21, 2022 | 34.52 | 34.58 | 33.63 | 34.57 | 280,047 | -0.11(-0.31%) |
Jul 20, 2022 | 35.01 | 35.15 | 34.65 | 34.68 | 210,465 | -0.36(-1.04%) |
Jul 19, 2022 | 35.05 | 35.27 | 34.80 | 35.04 | 216,342 | +0.19(+0.56%) |
Jul 18, 2022 | 35.20 | 35.48 | 34.79 | 34.85 | 213,522 | -0.30(-0.85%) |
Jul 15, 2022 | 35.27 | 35.42 | 34.91 | 35.15 | 269,002 | +0.28(+0.81%) |
Jul 14, 2022 | 34.04 | 34.94 | 34.01 | 34.86 | 239,846 | +0.44(+1.28%) |
Jul 13, 2022 | 34.48 | 34.65 | 34.08 | 34.42 | 153,239 | -0.22(-0.64%) |
Jul 12, 2022 | 34.21 | 34.78 | 34.09 | 34.64 | 291,707 | +0.52(+1.52%) |
Jul 11, 2022 | 33.98 | 34.22 | 33.79 | 34.12 | 262,451 | +0.30(+0.89%) |
Jul 08, 2022 | 33.93 | 34.03 | 33.64 | 33.82 | 204,833 | +0.09(+0.26%) |
Jul 07, 2022 | 33.93 | 34.06 | 33.67 | 33.74 | 189,389 | -0.04(-0.10%) |
Jul 06, 2022 | 33.93 | 34.16 | 33.47 | 33.77 | 323,336 | -0.16(-0.47%) |
Jul 05, 2022 | 34.41 | 34.41 | 33.26 | 33.93 | 313,675 | -0.30(-0.88%) |
Jul 01, 2022 | 33.75 | 34.36 | 33.65 | 34.23 | 280,623 | +0.38(+1.12%) |
Jun 30, 2022 | 33.95 | 34.17 | 33.63 | 33.85 | 328,506 | -0.34(-0.98%) |
Jun 29, 2022 | 34.04 | 34.32 | 33.89 | 34.19 | 244,652 | +0.07(+0.21%) |
Jun 28, 2022 | 34.43 | 34.65 | 34.09 | 34.12 | 185,841 | -0.06(-0.18%) |
Jun 27, 2022 | 34.32 | 34.64 | 34.05 | 34.18 | 252,148 | -0.13(-0.39%) |
Jun 24, 2022 | 34.14 | 34.43 | 34.11 | 34.31 | 572,594 | +0.19(+0.54%) |
Jun 23, 2022 | 33.65 | 34.31 | 33.36 | 34.12 | 251,345 | +0.45(+1.34%) |
Jun 22, 2022 | 33.08 | 34.27 | 32.81 | 33.67 | 308,773 | +0.35(+1.06%) |
Jun 21, 2022 | 33.26 | 34.08 | 33.02 | 33.32 | 318,309 | +0.71(+2.16%) |
Jun 17, 2022 | 32.41 | 32.81 | 32.22 | 32.62 | 497,262 | +0.21(+0.65%) |
Jun 16, 2022 | 31.99 | 32.63 | 31.65 | 32.41 | 334,852 | -0.25(-0.75%) |
Jun 15, 2022 | 31.48 | 33.04 | 31.48 | 32.65 | 276,344 | +1.33(+4.26%) |
Jun 14, 2022 | 32.07 | 32.18 | 31.02 | 31.32 | 332,124 | -0.87(-2.70%) |
Jun 13, 2022 | 33.27 | 33.55 | 32.05 | 32.19 | 321,043 | -1.66(-4.90%) |
Jun 10, 2022 | 33.91 | 34.06 | 33.48 | 33.84 | 205,368 | -0.19(-0.57%) |
Jun 09, 2022 | 34.26 | 34.38 | 33.91 | 34.04 | 216,209 | -0.16(-0.46%) |
Jun 08, 2022 | 34.15 | 34.52 | 33.85 | 34.20 | 362,753 | -0.24(-0.69%) |
Jun 07, 2022 | 33.38 | 34.45 | 33.28 | 34.43 | 338,814 | +1.00(+2.99%) |
Jun 06, 2022 | 33.81 | 33.81 | 33.21 | 33.43 | 145,944 | -0.02(-0.05%) |
Jun 03, 2022 | 33.55 | 33.84 | 33.32 | 33.45 | 143,613 | -0.31(-0.91%) |
Jun 02, 2022 | 34.07 | 34.07 | 33.34 | 33.76 | 218,379 | -0.23(-0.67%) |
Jun 01, 2022 | 33.97 | 34.19 | 33.09 | 33.98 | 438,231 | +0.00(+0.00%) |
May 31, 2022 | 33.87 | 34.03 | 33.44 | 33.98 | 454,267 | +0.04(+0.13%) |
May 27, 2022 | 33.95 | 34.06 | 33.68 | 33.94 | 210,617 | +0.18(+0.55%) |
May 26, 2022 | 33.85 | 33.96 | 33.50 | 33.76 | 385,420 | +0.00(+0.00%) |
May 25, 2022 | 33.42 | 33.86 | 33.31 | 33.76 | 311,471 | +0.44(+1.32%) |
May 24, 2022 | 32.63 | 33.50 | 32.19 | 33.32 | 707,553 | +0.79(+2.43%) |
May 23, 2022 | 32.70 | 33.07 | 32.39 | 32.53 | 279,875 | -0.18(-0.54%) |
May 20, 2022 | 32.83 | 33.16 | 32.20 | 32.70 | 573,195 | +0.11(+0.32%) |
May 19, 2022 | 32.79 | 33.45 | 32.42 | 32.60 | 425,642 | -0.47(-1.43%) |
May 18, 2022 | 32.84 | 33.56 | 32.73 | 33.07 | 757,793 | +0.17(+0.53%) |
May 17, 2022 | 32.12 | 32.95 | 31.85 | 32.90 | 351,209 | +0.90(+2.81%) |
May 16, 2022 | 31.27 | 32.13 | 31.16 | 32.00 | 362,774 | +0.72(+2.32%) |
May 13, 2022 | 31.05 | 31.37 | 30.48 | 31.27 | 349,690 | +0.28(+0.90%) |
May 12, 2022 | 30.21 | 31.03 | 30.05 | 30.99 | 350,919 | +0.84(+2.78%) |
May 11, 2022 | 30.23 | 30.77 | 29.80 | 30.15 | 221,254 | +0.08(+0.26%) |
May 10, 2022 | 30.99 | 31.25 | 29.62 | 30.08 | 491,033 | -0.67(-2.19%) |
May 09, 2022 | 30.44 | 31.17 | 30.14 | 30.75 | 326,284 | +0.06(+0.20%) |
May 06, 2022 | 30.63 | 30.98 | 30.29 | 30.69 | 294,130 | +0.05(+0.17%) |
May 05, 2022 | 30.29 | 30.64 | 30.08 | 30.63 | 263,253 | +0.24(+0.78%) |
May 04, 2022 | 29.94 | 30.50 | 29.74 | 30.40 | 279,591 | +0.46(+1.55%) |
May 03, 2022 | 28.61 | 30.02 | 28.57 | 29.94 | 329,860 | +1.44(+5.05%) |