Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.10 | 29.28 | 29.10 | 29.24 | 3,074 | +0.08(+0.29%) |
Jul 28, 2022 | 29.07 | 29.15 | 29.06 | 29.15 | 7,923 | +0.22(+0.76%) |
Jul 27, 2022 | 28.74 | 28.98 | 28.74 | 28.93 | 3,967 | +0.18(+0.64%) |
Jul 26, 2022 | 28.90 | 28.90 | 28.75 | 28.75 | 5,075 | -0.06(-0.22%) |
Jul 25, 2022 | 28.77 | 28.81 | 28.77 | 28.81 | 9,722 | +0.09(+0.30%) |
Jul 22, 2022 | 28.82 | 28.84 | 28.69 | 28.73 | 3,763 | +0.08(+0.28%) |
Jul 21, 2022 | 28.57 | 28.65 | 28.57 | 28.65 | 8,359 | +0.12(+0.42%) |
Jul 20, 2022 | 28.55 | 28.58 | 28.50 | 28.53 | 10,331 | -0.07(-0.24%) |
Jul 19, 2022 | 28.54 | 28.60 | 28.53 | 28.60 | 6,813 | +0.32(+1.12%) |
Jul 18, 2022 | 28.35 | 28.38 | 28.25 | 28.28 | 11,969 | -0.03(-0.10%) |
Jul 15, 2022 | 28.31 | 28.33 | 28.29 | 28.31 | 4,353 | +0.22(+0.79%) |
Jul 14, 2022 | 28.03 | 28.10 | 28.01 | 28.09 | 4,826 | -0.19(-0.66%) |
Jul 13, 2022 | 28.12 | 28.30 | 28.12 | 28.27 | 4,467 | +0.05(+0.17%) |
Jul 12, 2022 | 28.25 | 28.31 | 28.18 | 28.23 | 6,067 | +0.04(+0.15%) |
Jul 11, 2022 | 28.21 | 28.21 | 28.15 | 28.18 | 997 | -0.06(-0.21%) |
Jul 08, 2022 | 28.23 | 28.27 | 28.19 | 28.24 | 15,915 | -0.04(-0.14%) |
Jul 07, 2022 | 28.31 | 28.31 | 28.28 | 28.28 | 8,203 | +0.12(+0.43%) |
Jul 06, 2022 | 28.28 | 28.28 | 28.12 | 28.16 | 3,295 | -0.18(-0.62%) |
Jul 05, 2022 | 28.31 | 28.34 | 28.31 | 28.34 | 507 | -0.21(-0.73%) |
Jul 01, 2022 | 28.33 | 28.55 | 28.33 | 28.55 | 9,325 | +0.27(+0.94%) |
Jun 30, 2022 | 28.16 | 28.34 | 28.16 | 28.28 | 3,277 | -0.03(-0.12%) |
Jun 29, 2022 | 28.36 | 28.36 | 28.28 | 28.31 | 3,358 | -0.02(-0.06%) |
Jun 28, 2022 | 28.44 | 28.44 | 28.33 | 28.33 | 8,821 | -0.03(-0.10%) |
Jun 27, 2022 | 28.45 | 28.48 | 28.35 | 28.36 | 7,600 | -0.08(-0.27%) |
Jun 24, 2022 | 28.28 | 28.44 | 28.28 | 28.44 | 22,802 | +0.27(+0.95%) |
Jun 23, 2022 | 28.17 | 28.20 | 28.10 | 28.17 | 21,088 | +0.09(+0.31%) |
Jun 22, 2022 | 27.89 | 28.12 | 27.89 | 28.08 | 13,177 | +0.12(+0.44%) |
Jun 21, 2022 | 27.88 | 28.06 | 27.88 | 27.96 | 12,020 | +0.16(+0.57%) |
Jun 17, 2022 | 27.76 | 27.89 | 27.68 | 27.80 | 13,870 | +0.05(+0.20%) |
Jun 16, 2022 | 27.76 | 27.78 | 27.61 | 27.75 | 21,342 | -0.36(-1.29%) |
Jun 15, 2022 | 27.97 | 28.21 | 27.97 | 28.11 | 13,845 | +0.26(+0.95%) |
Jun 14, 2022 | 28.12 | 28.12 | 27.76 | 27.85 | 16,948 | -0.13(-0.47%) |
Jun 13, 2022 | 28.30 | 28.31 | 27.95 | 27.98 | 17,221 | -0.95(-3.29%) |
Jun 10, 2022 | 29.05 | 29.05 | 28.86 | 28.93 | 5,310 | -0.34(-1.16%) |
Jun 09, 2022 | 29.56 | 29.56 | 29.27 | 29.27 | 11,275 | -0.31(-1.05%) |
Jun 08, 2022 | 29.68 | 29.73 | 29.55 | 29.58 | 35,082 | -0.27(-0.92%) |
Jun 07, 2022 | 29.66 | 29.87 | 29.66 | 29.86 | 32,544 | +0.20(+0.69%) |
Jun 06, 2022 | 29.77 | 29.77 | 29.61 | 29.65 | 22,234 | -0.09(-0.29%) |
Jun 03, 2022 | 29.76 | 29.77 | 29.70 | 29.74 | 8,689 | -0.12(-0.40%) |
Jun 02, 2022 | 29.67 | 29.86 | 29.67 | 29.86 | 2,416 | +0.10(+0.34%) |
Jun 01, 2022 | 29.86 | 29.86 | 29.60 | 29.76 | 7,322 | -0.05(-0.17%) |
May 31, 2022 | 29.76 | 29.89 | 29.76 | 29.81 | 7,840 | -0.21(-0.70%) |
May 27, 2022 | 30.00 | 30.02 | 29.94 | 30.02 | 18,219 | +0.24(+0.81%) |
May 26, 2022 | 29.79 | 29.82 | 29.76 | 29.78 | 7,373 | +0.16(+0.55%) |
May 25, 2022 | 29.54 | 29.63 | 29.49 | 29.61 | 60,692 | +0.14(+0.47%) |
May 24, 2022 | 29.21 | 29.47 | 29.21 | 29.47 | 13,948 | +0.20(+0.68%) |
May 23, 2022 | 29.22 | 29.32 | 29.20 | 29.27 | 135,250 | +0.10(+0.34%) |
May 20, 2022 | 28.98 | 29.17 | 28.97 | 29.17 | 3,428 | +0.08(+0.28%) |
May 19, 2022 | 29.08 | 29.14 | 29.04 | 29.09 | 26,526 | +0.00(+0.01%) |
May 18, 2022 | 29.32 | 29.32 | 29.06 | 29.09 | 6,364 | -0.27(-0.93%) |
May 17, 2022 | 29.27 | 29.37 | 29.27 | 29.36 | 1,582 | +0.21(+0.71%) |
May 16, 2022 | 29.13 | 29.24 | 29.13 | 29.15 | 7,789 | +0.12(+0.42%) |
May 13, 2022 | 28.87 | 29.08 | 28.87 | 29.03 | 9,302 | +0.23(+0.79%) |
May 12, 2022 | 28.75 | 28.81 | 28.73 | 28.81 | 2,422 | -0.05(-0.16%) |
May 11, 2022 | 28.88 | 29.10 | 28.84 | 28.85 | 19,419 | -0.05(-0.18%) |
May 10, 2022 | 29.18 | 29.18 | 28.90 | 28.91 | 55,168 | -0.08(-0.26%) |
May 09, 2022 | 29.08 | 29.09 | 28.98 | 28.98 | 7,638 | -0.37(-1.25%) |
May 06, 2022 | 29.27 | 29.37 | 29.21 | 29.35 | 5,550 | -0.12(-0.39%) |
May 05, 2022 | 29.60 | 29.60 | 29.34 | 29.46 | 7,637 | -0.48(-1.59%) |
May 04, 2022 | 29.55 | 29.94 | 29.53 | 29.94 | 6,687 | +0.36(+1.23%) |
May 03, 2022 | 29.47 | 29.65 | 29.47 | 29.58 | 8,999 | +0.27(+0.91%) |