Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.00 | 32.23 | 31.94 | 32.18 | 356,563 | +0.35(+1.09%) |
Jul 28, 2022 | 31.56 | 31.99 | 31.47 | 31.83 | 280,487 | +0.16(+0.49%) |
Jul 27, 2022 | 31.46 | 31.74 | 31.29 | 31.68 | 270,256 | +0.40(+1.28%) |
Jul 26, 2022 | 31.44 | 31.46 | 31.24 | 31.28 | 277,035 | -0.23(-0.72%) |
Jul 25, 2022 | 31.41 | 31.51 | 31.32 | 31.50 | 245,238 | +0.16(+0.52%) |
Jul 22, 2022 | 31.46 | 31.49 | 31.14 | 31.34 | 211,299 | +0.00(+0.00%) |
Jul 21, 2022 | 31.23 | 31.39 | 31.00 | 31.34 | 289,894 | +0.01(+0.03%) |
Jul 20, 2022 | 31.34 | 31.40 | 31.16 | 31.33 | 470,054 | -0.02(-0.06%) |
Jul 19, 2022 | 30.97 | 31.39 | 30.93 | 31.35 | 432,321 | +0.55(+1.78%) |
Jul 18, 2022 | 31.27 | 31.37 | 30.73 | 30.80 | 409,677 | -0.23(-0.73%) |
Jul 15, 2022 | 30.80 | 31.03 | 30.77 | 31.03 | 254,286 | +0.59(+1.95%) |
Jul 14, 2022 | 30.35 | 30.53 | 30.05 | 30.44 | 754,148 | -0.24(-0.77%) |
Jul 13, 2022 | 30.55 | 30.86 | 30.45 | 30.67 | 337,696 | -0.11(-0.36%) |
Jul 12, 2022 | 30.96 | 31.14 | 30.70 | 30.78 | 405,624 | -0.26(-0.85%) |
Jul 11, 2022 | 31.02 | 31.18 | 30.96 | 31.05 | 306,378 | -0.19(-0.61%) |
Jul 08, 2022 | 31.18 | 31.27 | 31.02 | 31.24 | 199,082 | +0.11(+0.35%) |
Jul 07, 2022 | 31.02 | 31.21 | 30.97 | 31.13 | 372,891 | +0.30(+0.98%) |
Jul 06, 2022 | 30.91 | 31.04 | 30.60 | 30.83 | 173,517 | +0.07(+0.24%) |
Jul 05, 2022 | 30.69 | 30.82 | 30.33 | 30.76 | 319,402 | -0.25(-0.79%) |
Jul 01, 2022 | 30.64 | 31.04 | 30.45 | 31.00 | 266,769 | +0.41(+1.34%) |
Jun 30, 2022 | 30.64 | 30.87 | 30.41 | 30.59 | 282,103 | -0.26(-0.86%) |
Jun 29, 2022 | 30.91 | 30.97 | 30.72 | 30.86 | 449,576 | +0.07(+0.24%) |
Jun 28, 2022 | 31.32 | 31.53 | 30.73 | 30.78 | 292,942 | -0.24(-0.77%) |
Jun 27, 2022 | 31.21 | 31.30 | 30.97 | 31.02 | 340,414 | -0.10(-0.32%) |
Jun 24, 2022 | 30.72 | 31.16 | 30.67 | 31.12 | 410,756 | +0.59(+1.93%) |
Jun 23, 2022 | 30.58 | 30.65 | 30.16 | 30.53 | 724,584 | +0.05(+0.18%) |
Jun 22, 2022 | 30.15 | 30.66 | 30.05 | 30.48 | 310,235 | -0.02(-0.06%) |
Jun 21, 2022 | 30.09 | 30.58 | 30.05 | 30.50 | 336,583 | +0.69(+2.32%) |
Jun 17, 2022 | 30.04 | 30.16 | 29.68 | 29.81 | 514,386 | -0.17(-0.58%) |
Jun 16, 2022 | 30.18 | 30.18 | 29.84 | 29.98 | 827,766 | -0.63(-2.05%) |
Jun 15, 2022 | 30.61 | 30.86 | 30.17 | 30.61 | 405,645 | +0.12(+0.39%) |
Jun 14, 2022 | 30.77 | 30.89 | 30.26 | 30.49 | 361,692 | -0.14(-0.45%) |
Jun 13, 2022 | 30.89 | 31.04 | 30.52 | 30.62 | 652,385 | -0.77(-2.46%) |
Jun 10, 2022 | 31.90 | 31.90 | 31.33 | 31.40 | 634,190 | -0.64(-2.01%) |
Jun 09, 2022 | 32.51 | 32.60 | 32.02 | 32.04 | 452,793 | -0.51(-1.56%) |
Jun 08, 2022 | 32.79 | 32.88 | 32.49 | 32.55 | 652,333 | -0.34(-1.02%) |
Jun 07, 2022 | 32.49 | 32.93 | 32.38 | 32.89 | 368,719 | +0.27(+0.84%) |
Jun 06, 2022 | 32.69 | 32.88 | 32.56 | 32.61 | 316,242 | +0.05(+0.14%) |
Jun 03, 2022 | 32.68 | 32.76 | 32.49 | 32.57 | 344,464 | -0.14(-0.42%) |
Jun 02, 2022 | 32.47 | 32.77 | 32.24 | 32.70 | 300,187 | +0.25(+0.76%) |
Jun 01, 2022 | 32.79 | 32.86 | 32.34 | 32.46 | 388,165 | -0.23(-0.69%) |
May 31, 2022 | 32.73 | 32.88 | 32.47 | 32.69 | 340,810 | -0.14(-0.41%) |
May 27, 2022 | 32.45 | 32.89 | 32.34 | 32.82 | 462,865 | +0.51(+1.57%) |
May 26, 2022 | 32.24 | 32.47 | 32.16 | 32.31 | 422,809 | +0.33(+1.02%) |
May 25, 2022 | 31.87 | 32.12 | 31.67 | 31.99 | 388,349 | +0.14(+0.45%) |
May 24, 2022 | 31.59 | 31.97 | 31.40 | 31.84 | 353,778 | +0.16(+0.51%) |
May 23, 2022 | 31.49 | 31.84 | 31.42 | 31.68 | 543,126 | +0.58(+1.86%) |
May 20, 2022 | 31.27 | 31.37 | 30.64 | 31.10 | 668,823 | -0.05(-0.15%) |
May 19, 2022 | 31.23 | 31.46 | 30.92 | 31.14 | 521,423 | -0.33(-1.06%) |
May 18, 2022 | 32.33 | 32.46 | 31.36 | 31.48 | 603,869 | -0.97(-2.98%) |
May 17, 2022 | 32.38 | 32.47 | 32.19 | 32.45 | 469,085 | +0.41(+1.27%) |
May 16, 2022 | 32.04 | 32.25 | 31.74 | 32.04 | 307,702 | +0.11(+0.34%) |
May 13, 2022 | 31.68 | 32.02 | 31.62 | 31.93 | 567,896 | +0.42(+1.32%) |
May 12, 2022 | 31.47 | 31.65 | 31.04 | 31.52 | 808,915 | -0.06(-0.20%) |
May 11, 2022 | 31.75 | 32.22 | 31.52 | 31.58 | 500,316 | -0.21(-0.65%) |
May 10, 2022 | 32.16 | 32.27 | 31.56 | 31.79 | 523,123 | -0.09(-0.28%) |
May 09, 2022 | 32.13 | 32.23 | 31.75 | 31.88 | 616,401 | -0.61(-1.87%) |
May 06, 2022 | 32.36 | 32.59 | 32.04 | 32.48 | 439,665 | +0.03(+0.08%) |
May 05, 2022 | 33.07 | 33.14 | 32.16 | 32.46 | 450,913 | -0.89(-2.66%) |
May 04, 2022 | 32.78 | 33.34 | 32.54 | 33.34 | 346,464 | +0.69(+2.11%) |
May 03, 2022 | 32.50 | 32.83 | 32.38 | 32.65 | 523,296 | +0.17(+0.53%) |