Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.57 | 33.16 | 32.51 | 33.12 | 15,796 | +0.58(+1.78%) |
Jul 28, 2022 | 32.39 | 32.63 | 32.10 | 32.54 | 18,311 | +0.05(+0.16%) |
Jul 27, 2022 | 31.61 | 32.49 | 31.45 | 32.49 | 19,040 | +0.95(+3.02%) |
Jul 26, 2022 | 31.60 | 31.62 | 31.38 | 31.54 | 16,138 | -0.19(-0.60%) |
Jul 25, 2022 | 31.84 | 31.98 | 31.58 | 31.73 | 22,490 | -0.30(-0.95%) |
Jul 22, 2022 | 32.25 | 32.34 | 31.65 | 32.03 | 16,332 | -0.16(-0.48%) |
Jul 21, 2022 | 31.83 | 32.27 | 31.83 | 32.18 | 6,091 | +0.23(+0.73%) |
Jul 20, 2022 | 31.70 | 32.20 | 31.63 | 31.95 | 9,642 | +0.23(+0.74%) |
Jul 19, 2022 | 30.96 | 31.85 | 30.96 | 31.72 | 3,867 | +0.94(+3.07%) |
Jul 18, 2022 | 31.02 | 31.35 | 30.63 | 30.77 | 18,947 | -0.16(-0.53%) |
Jul 15, 2022 | 30.76 | 31.05 | 30.70 | 30.94 | 13,567 | +0.38(+1.25%) |
Jul 14, 2022 | 30.33 | 30.63 | 30.07 | 30.56 | 21,792 | -0.24(-0.77%) |
Jul 13, 2022 | 30.25 | 30.98 | 30.25 | 30.79 | 16,430 | +0.12(+0.38%) |
Jul 12, 2022 | 30.90 | 31.18 | 30.58 | 30.68 | 22,302 | -0.32(-1.03%) |
Jul 11, 2022 | 31.25 | 31.38 | 30.99 | 31.00 | 33,547 | -0.53(-1.68%) |
Jul 08, 2022 | 31.41 | 31.63 | 31.33 | 31.53 | 9,856 | +0.01(+0.03%) |
Jul 07, 2022 | 31.17 | 31.61 | 31.17 | 31.52 | 10,058 | +0.32(+1.03%) |
Jul 06, 2022 | 30.82 | 31.20 | 30.76 | 31.20 | 27,089 | +0.30(+0.98%) |
Jul 05, 2022 | 30.47 | 30.98 | 30.18 | 30.89 | 15,467 | +0.06(+0.20%) |
Jul 01, 2022 | 30.43 | 31.02 | 30.37 | 30.83 | 28,549 | +0.20(+0.65%) |
Jun 30, 2022 | 30.40 | 30.89 | 30.23 | 30.63 | 20,745 | -0.12(-0.39%) |
Jun 29, 2022 | 30.75 | 30.91 | 30.45 | 30.76 | 25,742 | -0.03(-0.11%) |
Jun 28, 2022 | 31.37 | 31.57 | 30.64 | 30.79 | 36,659 | -0.47(-1.50%) |
Jun 27, 2022 | 31.65 | 31.65 | 31.16 | 31.26 | 25,393 | -0.17(-0.55%) |
Jun 24, 2022 | 30.77 | 31.50 | 30.77 | 31.43 | 25,348 | +1.00(+3.30%) |
Jun 23, 2022 | 30.40 | 30.74 | 30.12 | 30.43 | 24,270 | +0.18(+0.60%) |
Jun 22, 2022 | 30.02 | 30.35 | 29.93 | 30.24 | 19,854 | -0.04(-0.14%) |
Jun 21, 2022 | 29.90 | 30.42 | 29.90 | 30.29 | 34,958 | +0.71(+2.40%) |
Jun 17, 2022 | 29.51 | 29.74 | 29.18 | 29.58 | 35,869 | +0.16(+0.56%) |
Jun 16, 2022 | 30.05 | 30.05 | 29.38 | 29.41 | 34,600 | -1.18(-3.85%) |
Jun 15, 2022 | 30.39 | 30.89 | 30.21 | 30.59 | 54,834 | +0.37(+1.23%) |
Jun 14, 2022 | 30.62 | 30.63 | 30.14 | 30.22 | 53,671 | -0.27(-0.88%) |
Jun 13, 2022 | 30.85 | 31.10 | 30.49 | 30.49 | 37,971 | -1.22(-3.85%) |
Jun 10, 2022 | 32.10 | 32.10 | 31.49 | 31.71 | 19,900 | -0.85(-2.61%) |
Jun 09, 2022 | 33.03 | 33.27 | 32.29 | 32.56 | 45,536 | -0.57(-1.73%) |
Jun 08, 2022 | 33.35 | 33.56 | 33.11 | 33.13 | 37,903 | -0.34(-1.01%) |
Jun 07, 2022 | 32.92 | 33.52 | 32.91 | 33.47 | 13,346 | +0.35(+1.05%) |
Jun 06, 2022 | 33.43 | 33.61 | 33.08 | 33.12 | 30,532 | -0.05(-0.16%) |
Jun 03, 2022 | 33.20 | 33.38 | 33.17 | 33.17 | 34,730 | -0.43(-1.29%) |
Jun 02, 2022 | 32.96 | 33.80 | 32.78 | 33.61 | 27,806 | +0.64(+1.94%) |
Jun 01, 2022 | 33.29 | 33.58 | 32.74 | 32.96 | 67,950 | -0.06(-0.18%) |
May 31, 2022 | 32.85 | 33.35 | 32.70 | 33.03 | 59,638 | -0.05(-0.16%) |
May 27, 2022 | 32.58 | 33.18 | 32.58 | 33.08 | 10,659 | +0.60(+1.84%) |
May 26, 2022 | 31.91 | 32.63 | 31.91 | 32.48 | 40,240 | +0.71(+2.24%) |
May 25, 2022 | 31.20 | 31.80 | 31.20 | 31.77 | 21,621 | +0.37(+1.19%) |
May 24, 2022 | 31.34 | 31.54 | 31.08 | 31.40 | 110,334 | -0.38(-1.20%) |
May 23, 2022 | 31.32 | 31.94 | 31.32 | 31.78 | 58,544 | +0.46(+1.47%) |
May 20, 2022 | 31.66 | 31.72 | 30.69 | 31.32 | 26,175 | -0.09(-0.28%) |
May 19, 2022 | 31.32 | 31.65 | 31.30 | 31.41 | 9,396 | -0.11(-0.36%) |
May 18, 2022 | 32.83 | 32.83 | 31.51 | 31.52 | 12,864 | -1.36(-4.14%) |
May 17, 2022 | 32.83 | 33.06 | 32.54 | 32.88 | 37,655 | +0.62(+1.93%) |
May 16, 2022 | 32.17 | 32.68 | 32.02 | 32.25 | 53,329 | +0.09(+0.27%) |
May 13, 2022 | 31.57 | 32.31 | 31.57 | 32.17 | 38,050 | +0.81(+2.57%) |
May 12, 2022 | 31.15 | 31.64 | 30.67 | 31.36 | 135,554 | -0.11(-0.36%) |
May 11, 2022 | 31.73 | 32.49 | 31.47 | 31.47 | 51,488 | -0.42(-1.30%) |
May 10, 2022 | 32.14 | 32.39 | 31.60 | 31.89 | 41,158 | +0.05(+0.16%) |
May 09, 2022 | 32.70 | 32.88 | 31.67 | 31.84 | 103,912 | -1.37(-4.12%) |
May 06, 2022 | 33.19 | 33.48 | 32.84 | 33.21 | 32,640 | -0.12(-0.36%) |
May 05, 2022 | 34.14 | 34.14 | 33.20 | 33.33 | 32,030 | -1.13(-3.27%) |
May 04, 2022 | 33.62 | 34.45 | 33.40 | 34.45 | 65,880 | +0.78(+2.32%) |
May 03, 2022 | 33.66 | 33.95 | 33.43 | 33.68 | 76,951 | +0.12(+0.36%) |