Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.06 | 29.45 | 29.06 | 29.45 | 2,838 | +0.19(+0.63%) |
Jul 28, 2022 | 29.25 | 29.38 | 29.05 | 29.26 | 6,182 | +0.30(+1.03%) |
Jul 27, 2022 | 28.97 | 29.00 | 28.97 | 28.97 | 2,981 | +0.16(+0.56%) |
Jul 26, 2022 | 28.87 | 28.87 | 28.80 | 28.80 | 25,430 | +0.10(+0.36%) |
Jul 25, 2022 | 28.97 | 28.97 | 28.70 | 28.70 | 40,533 | -0.35(-1.22%) |
Jul 22, 2022 | 29.05 | 29.05 | 29.05 | 29.05 | 1,262 | -0.01(-0.03%) |
Jul 21, 2022 | 29.06 | 29.06 | 29.06 | 29.06 | 189 | +0.13(+0.45%) |
Jul 20, 2022 | 28.89 | 28.93 | 28.76 | 28.93 | 4,927 | +0.12(+0.42%) |
Jul 19, 2022 | 28.81 | 28.81 | 28.81 | 28.81 | 1,787 | +0.51(+1.82%) |
Jul 18, 2022 | 28.30 | 28.30 | 28.30 | 28.30 | 3,495 | +0.18(+0.66%) |
Jul 15, 2022 | 28.12 | 28.12 | 28.12 | 28.12 | 6,299 | -0.23(-0.83%) |
Jul 14, 2022 | 28.35 | 28.35 | 27.85 | 28.35 | 24,419 | -0.10(-0.37%) |
Jul 13, 2022 | 28.43 | 28.45 | 28.43 | 28.45 | 40,031 | +0.04(+0.14%) |
Jul 12, 2022 | 28.41 | 28.41 | 28.41 | 28.41 | 170 | +0.02(+0.06%) |
Jul 11, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 1,622 | -0.78(-2.69%) |
Jul 08, 2022 | 29.18 | 29.18 | 29.18 | 29.18 | 2,766 | +0.08(+0.27%) |
Jul 07, 2022 | 29.36 | 29.36 | 29.10 | 29.10 | 7,550 | -0.05(-0.17%) |
Jul 05, 2022 | 29.15 | 3,780 | +0.28(+0.99%) | |||
Jul 01, 2022 | 28.95 | 29.10 | 28.80 | 28.87 | 18,917 | -0.25(-0.86%) |
Jun 30, 2022 | 29.11 | 29.11 | 29.11 | 29.11 | 3,530 | -0.45(-1.51%) |
Jun 29, 2022 | 29.56 | 29.56 | 29.48 | 29.56 | 679 | -0.04(-0.14%) |
Jun 27, 2022 | 29.60 | 165 | +0.37(+1.27%) | |||
Jun 23, 2022 | 29.23 | 1,527 | +0.18(+0.61%) | |||
Jun 22, 2022 | 29.05 | 29.50 | 29.05 | 29.05 | 39,070 | -0.63(-2.14%) |
Jun 21, 2022 | 29.65 | 29.68 | 29.65 | 29.68 | 338,731 | +0.62(+2.12%) |
Jun 17, 2022 | 29.07 | 29.07 | 29.07 | 29.07 | 4,311 | +0.02(+0.08%) |
Jun 16, 2022 | 29.17 | 29.17 | 29.04 | 29.04 | 71,029 | -0.83(-2.76%) |
Jun 15, 2022 | 29.84 | 29.90 | 29.76 | 29.87 | 16,595 | -0.13(-0.43%) |
Jun 14, 2022 | 29.55 | 30.50 | 29.55 | 30.00 | 10,737 | -0.65(-2.12%) |
Jun 10, 2022 | 30.65 | 155 | -0.55(-1.75%) | |||
Jun 09, 2022 | 31.20 | 31.20 | 31.20 | 31.20 | 2,781 | -0.20(-0.65%) |
Jun 08, 2022 | 31.47 | 31.47 | 31.40 | 31.40 | 7,389 | +0.40(+1.29%) |
Jun 06, 2022 | 31.00 | 3,038 | +0.00(+0.00%) | |||
Jun 03, 2022 | 30.95 | 31.30 | 30.75 | 31.00 | 8,000 | -0.06(-0.19%) |
Jun 02, 2022 | 31.06 | 31.06 | 31.00 | 31.06 | 10,629 | +0.12(+0.37%) |
Jun 01, 2022 | 31.12 | 31.37 | 30.94 | 30.94 | 12,570 | -0.52(-1.66%) |
May 31, 2022 | 31.47 | 31.47 | 31.47 | 31.47 | 4,342 | +0.85(+2.76%) |
May 27, 2022 | 30.62 | 30.62 | 30.62 | 30.62 | 2,833 | +0.30(+1.00%) |
May 26, 2022 | 30.35 | 30.35 | 30.31 | 30.31 | 6,196 | +0.61(+2.07%) |
May 25, 2022 | 29.89 | 29.95 | 29.70 | 29.70 | 10,475 | -0.06(-0.22%) |
May 24, 2022 | 29.76 | 29.76 | 29.76 | 29.76 | 9,820 | -0.11(-0.35%) |
May 20, 2022 | 29.87 | 5,131 | -0.13(-0.43%) | |||
May 17, 2022 | 30.00 | 8,022 | +0.62(+2.11%) | |||
May 16, 2022 | 29.38 | 29.38 | 29.38 | 29.38 | 4,520 | -0.22(-0.74%) |
May 13, 2022 | 29.60 | 29.60 | 29.60 | 29.60 | 1,963 | +0.80(+2.78%) |
May 12, 2022 | 28.71 | 28.80 | 28.71 | 28.80 | 19,169 | -0.73(-2.47%) |
May 11, 2022 | 29.53 | 29.53 | 29.53 | 29.53 | 7,165 | +0.30(+1.02%) |
May 10, 2022 | 29.25 | 29.25 | 29.23 | 29.23 | 8,392 | -0.12(-0.40%) |
May 09, 2022 | 29.49 | 29.49 | 29.20 | 29.35 | 14,212 | -0.77(-2.54%) |
May 06, 2022 | 30.12 | 30.12 | 30.09 | 30.12 | 3,946 | -0.32(-1.07%) |
May 05, 2022 | 30.42 | 30.45 | 30.42 | 30.44 | 5,440 | -0.66(-2.12%) |
May 03, 2022 | 31.10 | 5,010 | +0.22(+0.71%) |