Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.93 | 34.93 | 34.53 | 34.79 | 6,535 | +0.31(+0.89%) |
Jul 28, 2022 | 33.93 | 34.51 | 33.93 | 34.49 | 7,707 | +0.48(+1.42%) |
Jul 27, 2022 | 33.81 | 34.05 | 33.47 | 34.00 | 7,674 | +0.78(+2.35%) |
Jul 26, 2022 | 33.78 | 33.78 | 33.15 | 33.22 | 5,531 | -0.32(-0.94%) |
Jul 25, 2022 | 33.95 | 33.95 | 33.39 | 33.54 | 11,477 | +0.09(+0.27%) |
Jul 22, 2022 | 33.75 | 33.75 | 33.26 | 33.45 | 6,853 | -0.35(-1.04%) |
Jul 21, 2022 | 33.42 | 33.81 | 33.42 | 33.80 | 21,755 | +0.16(+0.48%) |
Jul 20, 2022 | 33.49 | 33.65 | 33.14 | 33.64 | 12,954 | +0.49(+1.49%) |
Jul 19, 2022 | 32.46 | 33.15 | 32.46 | 33.15 | 7,506 | +1.16(+3.64%) |
Jul 18, 2022 | 32.48 | 32.55 | 31.98 | 31.98 | 8,558 | -0.05(-0.15%) |
Jul 15, 2022 | 32.11 | 32.11 | 31.59 | 32.03 | 9,242 | +0.63(+2.01%) |
Jul 14, 2022 | 31.26 | 31.40 | 31.00 | 31.40 | 7,315 | -0.34(-1.06%) |
Jul 13, 2022 | 31.58 | 31.83 | 31.57 | 31.73 | 10,298 | -0.06(-0.19%) |
Jul 12, 2022 | 32.10 | 32.12 | 31.72 | 31.79 | 7,292 | -0.09(-0.28%) |
Jul 11, 2022 | 32.43 | 32.43 | 31.84 | 31.88 | 7,488 | -0.51(-1.58%) |
Jul 08, 2022 | 32.56 | 32.62 | 32.14 | 32.40 | 6,990 | -0.05(-0.15%) |
Jul 07, 2022 | 32.36 | 32.50 | 32.33 | 32.45 | 8,133 | +0.73(+2.30%) |
Jul 06, 2022 | 32.12 | 32.12 | 31.49 | 31.72 | 16,932 | -0.29(-0.90%) |
Jul 05, 2022 | 31.22 | 32.01 | 31.22 | 32.00 | 3,751 | +0.05(+0.16%) |
Jul 01, 2022 | 31.94 | 31.95 | 31.36 | 31.95 | 5,537 | +0.38(+1.22%) |
Jun 30, 2022 | 31.21 | 31.75 | 31.21 | 31.57 | 5,549 | -0.25(-0.78%) |
Jun 29, 2022 | 31.74 | 31.84 | 31.55 | 31.81 | 21,429 | -0.36(-1.10%) |
Jun 28, 2022 | 33.12 | 33.12 | 32.17 | 32.17 | 5,985 | -0.63(-1.93%) |
Jun 27, 2022 | 32.74 | 32.89 | 32.45 | 32.80 | 2,786 | +0.12(+0.36%) |
Jun 24, 2022 | 32.05 | 32.68 | 32.05 | 32.68 | 24,382 | +1.10(+3.47%) |
Jun 23, 2022 | 31.29 | 31.68 | 31.18 | 31.59 | 12,324 | +0.36(+1.14%) |
Jun 22, 2022 | 31.08 | 31.44 | 31.08 | 31.23 | 11,183 | -0.12(-0.38%) |
Jun 21, 2022 | 31.72 | 31.73 | 31.24 | 31.35 | 17,541 | +0.46(+1.47%) |
Jun 17, 2022 | 31.14 | 31.14 | 30.82 | 30.89 | 8,120 | +0.05(+0.16%) |
Jun 16, 2022 | 31.50 | 31.50 | 30.67 | 30.85 | 11,281 | -1.55(-4.80%) |
Jun 15, 2022 | 32.57 | 32.57 | 31.94 | 32.40 | 9,799 | +0.31(+0.95%) |
Jun 14, 2022 | 32.20 | 32.22 | 31.89 | 32.10 | 17,375 | -0.09(-0.27%) |
Jun 13, 2022 | 33.15 | 33.15 | 32.08 | 32.18 | 17,830 | -1.53(-4.52%) |
Jun 10, 2022 | 33.85 | 34.03 | 33.71 | 33.71 | 9,778 | -0.95(-2.75%) |
Jun 09, 2022 | 35.42 | 35.42 | 34.66 | 34.66 | 6,442 | -0.65(-1.84%) |
Jun 08, 2022 | 35.63 | 35.74 | 35.26 | 35.31 | 17,795 | -0.60(-1.67%) |
Jun 07, 2022 | 35.49 | 35.92 | 35.25 | 35.91 | 7,813 | +0.51(+1.45%) |
Jun 06, 2022 | 35.21 | 35.52 | 35.21 | 35.40 | 5,905 | +0.24(+0.67%) |
Jun 03, 2022 | 35.22 | 35.22 | 34.99 | 35.16 | 11,063 | -0.31(-0.88%) |
Jun 02, 2022 | 34.86 | 35.48 | 34.86 | 35.48 | 11,737 | +0.72(+2.09%) |
Jun 01, 2022 | 35.11 | 35.11 | 34.30 | 34.75 | 19,567 | -0.06(-0.17%) |
May 31, 2022 | 35.17 | 35.17 | 34.71 | 34.81 | 15,326 | -0.37(-1.06%) |
May 27, 2022 | 34.83 | 35.19 | 34.83 | 35.19 | 3,105 | +0.82(+2.40%) |
May 26, 2022 | 34.29 | 34.53 | 34.29 | 34.36 | 5,111 | +0.70(+2.09%) |
May 25, 2022 | 33.20 | 33.73 | 33.16 | 33.66 | 17,013 | +0.70(+2.12%) |
May 24, 2022 | 33.37 | 33.37 | 32.49 | 32.96 | 40,911 | -0.44(-1.33%) |
May 23, 2022 | 33.14 | 33.47 | 32.88 | 33.40 | 10,607 | +0.43(+1.30%) |
May 20, 2022 | 33.27 | 33.27 | 32.43 | 32.98 | 13,448 | -0.17(-0.51%) |
May 19, 2022 | 33.15 | 33.45 | 33.07 | 33.14 | 6,138 | -0.01(-0.04%) |
May 18, 2022 | 34.35 | 34.35 | 33.09 | 33.16 | 14,016 | -1.17(-3.41%) |
May 17, 2022 | 34.21 | 34.33 | 33.79 | 34.33 | 18,503 | +0.97(+2.92%) |
May 16, 2022 | 33.32 | 33.67 | 33.32 | 33.35 | 4,647 | -0.14(-0.41%) |
May 13, 2022 | 33.15 | 33.57 | 33.15 | 33.49 | 16,103 | +0.94(+2.90%) |
May 12, 2022 | 31.97 | 32.55 | 31.92 | 32.55 | 16,977 | +0.26(+0.79%) |
May 11, 2022 | 33.18 | 33.51 | 32.23 | 32.29 | 11,891 | -0.54(-1.65%) |
May 10, 2022 | 33.14 | 33.27 | 32.38 | 32.83 | 10,334 | -0.03(-0.09%) |
May 09, 2022 | 33.50 | 33.50 | 32.86 | 32.86 | 13,121 | -1.21(-3.55%) |
May 06, 2022 | 34.52 | 34.52 | 33.77 | 34.07 | 24,018 | -0.49(-1.42%) |
May 05, 2022 | 35.67 | 35.67 | 34.34 | 34.56 | 13,381 | -1.36(-3.78%) |
May 04, 2022 | 34.75 | 35.92 | 34.68 | 35.92 | 25,274 | +0.97(+2.78%) |
May 03, 2022 | 34.81 | 35.07 | 34.81 | 34.95 | 204,763 | +0.34(+0.98%) |