Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.03 | 32.23 | 32.03 | 32.23 | 1,540 | +0.26(+0.81%) |
Jul 28, 2022 | 31.45 | 31.97 | 31.40 | 31.97 | 662 | +0.36(+1.13%) |
Jul 27, 2022 | 31.22 | 31.66 | 31.18 | 31.61 | 9,601 | +0.62(+1.99%) |
Jul 26, 2022 | 31.00 | 31.00 | 30.94 | 31.00 | 2,918 | -0.06(-0.18%) |
Jul 25, 2022 | 30.98 | 31.05 | 30.98 | 31.05 | 164 | +0.25(+0.82%) |
Jul 22, 2022 | 31.18 | 31.18 | 30.80 | 30.80 | 2,205 | -0.41(-1.31%) |
Jul 21, 2022 | 30.89 | 31.21 | 30.89 | 31.21 | 655 | +0.09(+0.29%) |
Jul 20, 2022 | 31.01 | 31.16 | 30.87 | 31.12 | 51,876 | +0.35(+1.14%) |
Jul 19, 2022 | 30.17 | 30.79 | 30.17 | 30.77 | 2,018 | +1.00(+3.36%) |
Jul 18, 2022 | 29.95 | 30.08 | 29.65 | 29.76 | 6,247 | +0.01(+0.02%) |
Jul 15, 2022 | 29.31 | 29.78 | 29.31 | 29.76 | 3,339 | +0.57(+1.96%) |
Jul 14, 2022 | 28.84 | 29.19 | 28.84 | 29.19 | 395 | -0.33(-1.11%) |
Jul 13, 2022 | 29.45 | 29.52 | 29.33 | 29.51 | 1,903 | -0.08(-0.29%) |
Jul 12, 2022 | 29.60 | 29.60 | 29.60 | 29.60 | 102 | +0.03(+0.11%) |
Jul 11, 2022 | 29.71 | 29.74 | 29.57 | 29.57 | 380,575 | -0.43(-1.44%) |
Jul 08, 2022 | 30.10 | 30.10 | 29.77 | 30.00 | 2,138 | -0.03(-0.11%) |
Jul 07, 2022 | 30.04 | 30.04 | 30.03 | 30.03 | 620 | +0.50(+1.70%) |
Jul 06, 2022 | 29.75 | 29.75 | 29.29 | 29.53 | 2,029 | -0.32(-1.08%) |
Jul 05, 2022 | 29.57 | 29.86 | 29.10 | 29.86 | 929 | +0.07(+0.23%) |
Jul 01, 2022 | 29.51 | 29.79 | 29.24 | 29.79 | 1,051 | +0.43(+1.46%) |
Jun 30, 2022 | 29.16 | 29.47 | 29.16 | 29.36 | 3,754 | -0.17(-0.59%) |
Jun 29, 2022 | 29.48 | 29.53 | 29.32 | 29.53 | 732 | -0.31(-1.02%) |
Jun 28, 2022 | 30.55 | 30.55 | 29.80 | 29.84 | 1,012 | -0.45(-1.47%) |
Jun 27, 2022 | 30.28 | 30.28 | 30.28 | 30.28 | 330 | +0.23(+0.77%) |
Jun 24, 2022 | 29.45 | 30.06 | 29.45 | 30.05 | 1,664 | +0.72(+2.44%) |
Jun 23, 2022 | 29.32 | 29.34 | 29.12 | 29.34 | 2,449 | +0.17(+0.59%) |
Jun 22, 2022 | 28.93 | 29.24 | 28.93 | 29.16 | 1,111 | -0.01(-0.04%) |
Jun 21, 2022 | 29.27 | 29.38 | 29.18 | 29.18 | 2,798 | +0.44(+1.54%) |
Jun 17, 2022 | 28.78 | 28.95 | 28.51 | 28.73 | 2,657 | +0.28(+0.97%) |
Jun 16, 2022 | 29.25 | 29.32 | 28.41 | 28.46 | 4,233 | -1.42(-4.76%) |
Jun 15, 2022 | 29.78 | 29.99 | 29.44 | 29.88 | 988 | +0.41(+1.41%) |
Jun 14, 2022 | 29.60 | 29.60 | 29.35 | 29.47 | 670 | -0.02(-0.08%) |
Jun 13, 2022 | 30.06 | 30.06 | 29.49 | 29.49 | 7,464 | -1.40(-4.53%) |
Jun 10, 2022 | 30.87 | 30.95 | 30.80 | 30.89 | 24,449 | -0.73(-2.32%) |
Jun 09, 2022 | 32.08 | 32.08 | 31.62 | 31.62 | 4,036 | -0.65(-2.02%) |
Jun 08, 2022 | 32.64 | 32.64 | 32.25 | 32.28 | 512,900 | -0.52(-1.59%) |
Jun 07, 2022 | 32.41 | 32.80 | 32.41 | 32.80 | 2,858 | +0.33(+1.01%) |
Jun 06, 2022 | 32.41 | 32.47 | 32.41 | 32.47 | 1,751 | +0.18(+0.56%) |
Jun 03, 2022 | 32.39 | 32.39 | 32.18 | 32.29 | 3,071 | -0.09(-0.26%) |
Jun 02, 2022 | 31.77 | 32.38 | 31.77 | 32.38 | 2,397 | +0.59(+1.87%) |
Jun 01, 2022 | 31.68 | 31.78 | 31.58 | 31.78 | 626 | -0.13(-0.40%) |
May 31, 2022 | 31.72 | 31.91 | 31.72 | 31.91 | 388 | -0.16(-0.49%) |
May 27, 2022 | 32.10 | 32.10 | 31.82 | 32.06 | 51,610 | +0.64(+2.05%) |
May 26, 2022 | 31.37 | 31.42 | 31.29 | 31.42 | 1,761 | +0.56(+1.83%) |
May 25, 2022 | 30.68 | 30.97 | 30.68 | 30.86 | 633 | +0.50(+1.66%) |
May 24, 2022 | 30.51 | 30.51 | 30.31 | 30.35 | 2,773 | -0.22(-0.73%) |
May 23, 2022 | 30.54 | 30.57 | 30.47 | 30.57 | 945 | +0.29(+0.95%) |
May 20, 2022 | 30.40 | 30.40 | 29.85 | 30.28 | 3,911 | -0.07(-0.22%) |
May 19, 2022 | 30.21 | 30.53 | 30.21 | 30.35 | 2,100 | -0.08(-0.28%) |
May 18, 2022 | 30.89 | 30.89 | 30.44 | 30.44 | 3,648 | -0.96(-3.06%) |
May 17, 2022 | 30.63 | 31.40 | 30.63 | 31.40 | 14,045 | +1.01(+3.33%) |
May 16, 2022 | 30.48 | 30.51 | 30.23 | 30.39 | 649 | -0.08(-0.25%) |
May 13, 2022 | 30.24 | 30.61 | 30.24 | 30.46 | 353,890 | +0.70(+2.35%) |
May 12, 2022 | 29.35 | 29.76 | 29.26 | 29.76 | 4,982 | +0.31(+1.05%) |
May 11, 2022 | 29.97 | 30.09 | 29.45 | 29.45 | 1,991 | -0.52(-1.75%) |
May 10, 2022 | 30.50 | 30.52 | 29.70 | 29.98 | 5,520 | -0.18(-0.59%) |
May 09, 2022 | 30.54 | 30.63 | 30.15 | 30.15 | 19,078 | -0.81(-2.61%) |
May 06, 2022 | 31.34 | 31.34 | 30.96 | 30.96 | 1,919 | -0.40(-1.28%) |
May 05, 2022 | 31.41 | 31.45 | 31.19 | 31.36 | 2,882 | -1.08(-3.32%) |
May 04, 2022 | 31.65 | 32.44 | 31.51 | 32.44 | 1,543 | +0.82(+2.60%) |
May 03, 2022 | 31.19 | 31.62 | 31.19 | 31.62 | 431 | +0.31(+0.99%) |