Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.10 | 29.43 | 28.87 | 29.29 | 99,717 | +0.25(+0.86%) |
Jul 28, 2022 | 29.31 | 29.36 | 29.00 | 29.04 | 65,882 | -0.11(-0.38%) |
Jul 27, 2022 | 28.96 | 29.25 | 28.80 | 29.15 | 92,154 | +0.37(+1.29%) |
Jul 26, 2022 | 28.05 | 28.79 | 27.83 | 28.78 | 134,681 | +0.77(+2.75%) |
Jul 25, 2022 | 27.90 | 28.51 | 27.86 | 28.01 | 127,446 | +0.39(+1.41%) |
Jul 22, 2022 | 27.25 | 27.75 | 27.17 | 27.62 | 135,908 | +0.04(+0.15%) |
Jul 21, 2022 | 29.30 | 29.30 | 27.32 | 27.58 | 151,929 | -1.77(-6.03%) |
Jul 20, 2022 | 29.67 | 29.84 | 29.22 | 29.35 | 169,884 | -0.27(-0.91%) |
Jul 19, 2022 | 28.98 | 29.73 | 28.98 | 29.62 | 76,279 | +0.91(+3.17%) |
Jul 18, 2022 | 29.31 | 29.55 | 28.59 | 28.71 | 149,151 | -0.37(-1.27%) |
Jul 15, 2022 | 29.16 | 29.27 | 28.75 | 29.08 | 84,780 | +0.30(+1.04%) |
Jul 14, 2022 | 28.45 | 28.93 | 28.40 | 28.78 | 100,005 | -0.24(-0.83%) |
Jul 13, 2022 | 28.73 | 29.31 | 28.67 | 29.02 | 72,135 | +0.02(+0.07%) |
Jul 12, 2022 | 28.55 | 29.09 | 28.55 | 29.00 | 118,670 | +0.41(+1.43%) |
Jul 11, 2022 | 28.54 | 29.03 | 28.46 | 28.59 | 122,987 | +0.02(+0.07%) |
Jul 08, 2022 | 28.51 | 28.73 | 28.44 | 28.57 | 123,345 | -0.07(-0.24%) |
Jul 07, 2022 | 29.10 | 29.25 | 28.59 | 28.64 | 121,153 | -0.36(-1.24%) |
Jul 06, 2022 | 29.27 | 29.43 | 28.80 | 29.00 | 78,227 | -0.41(-1.39%) |
Jul 05, 2022 | 29.21 | 29.45 | 28.50 | 29.41 | 100,856 | +0.01(+0.03%) |
Jul 01, 2022 | 28.89 | 29.43 | 28.89 | 29.40 | 101,622 | +0.44(+1.52%) |
Jun 30, 2022 | 28.69 | 29.19 | 28.54 | 28.96 | 149,012 | +0.16(+0.56%) |
Jun 29, 2022 | 28.88 | 29.02 | 28.53 | 28.80 | 144,921 | -0.19(-0.66%) |
Jun 28, 2022 | 30.23 | 30.45 | 28.95 | 28.99 | 92,765 | -1.16(-3.85%) |
Jun 27, 2022 | 29.84 | 30.29 | 29.75 | 30.15 | 93,923 | +0.37(+1.24%) |
Jun 24, 2022 | 29.88 | 30.03 | 29.12 | 29.78 | 317,437 | -0.05(-0.17%) |
Jun 23, 2022 | 29.84 | 30.50 | 29.55 | 29.83 | 217,180 | -0.14(-0.47%) |
Jun 22, 2022 | 29.09 | 30.07 | 29.09 | 29.97 | 122,287 | +0.57(+1.94%) |
Jun 21, 2022 | 29.10 | 29.74 | 29.10 | 29.40 | 136,962 | +0.38(+1.31%) |
Jun 17, 2022 | 28.53 | 29.23 | 28.04 | 29.02 | 199,180 | +0.89(+3.16%) |
Jun 16, 2022 | 28.45 | 28.45 | 27.72 | 28.13 | 155,669 | -0.77(-2.66%) |
Jun 15, 2022 | 28.54 | 29.11 | 28.45 | 28.90 | 167,593 | +0.49(+1.72%) |
Jun 14, 2022 | 28.20 | 28.74 | 28.15 | 28.41 | 104,709 | +0.17(+0.60%) |
Jun 13, 2022 | 28.66 | 28.95 | 28.19 | 28.24 | 104,452 | -0.80(-2.75%) |
Jun 10, 2022 | 29.24 | 29.31 | 28.94 | 29.04 | 100,133 | -0.60(-2.02%) |
Jun 09, 2022 | 29.58 | 30.03 | 29.46 | 29.64 | 87,433 | +0.04(+0.14%) |
Jun 08, 2022 | 29.50 | 29.70 | 29.30 | 29.60 | 137,097 | -0.03(-0.10%) |
Jun 07, 2022 | 29.99 | 29.99 | 29.38 | 29.63 | 75,109 | -0.40(-1.33%) |
Jun 06, 2022 | 30.17 | 30.31 | 29.89 | 30.03 | 83,556 | +0.14(+0.47%) |
Jun 03, 2022 | 29.99 | 30.01 | 29.59 | 29.89 | 118,214 | -0.01(-0.03%) |
Jun 02, 2022 | 30.45 | 30.45 | 29.60 | 29.90 | 117,499 | -0.38(-1.25%) |
Jun 01, 2022 | 30.74 | 30.74 | 29.65 | 30.28 | 85,522 | -0.43(-1.40%) |
May 31, 2022 | 30.98 | 31.30 | 30.36 | 30.71 | 105,541 | -0.37(-1.19%) |
May 27, 2022 | 31.07 | 31.29 | 30.74 | 31.08 | 74,661 | +0.00(+0.00%) |
May 26, 2022 | 31.71 | 32.00 | 31.01 | 31.08 | 67,759 | -0.56(-1.77%) |
May 25, 2022 | 30.80 | 31.89 | 30.80 | 31.64 | 99,137 | +0.77(+2.49%) |
May 24, 2022 | 29.88 | 30.89 | 29.85 | 30.87 | 79,885 | +0.87(+2.90%) |
May 23, 2022 | 29.64 | 30.36 | 29.61 | 30.00 | 88,153 | +0.68(+2.32%) |
May 20, 2022 | 29.46 | 29.70 | 28.99 | 29.32 | 77,184 | -0.06(-0.20%) |
May 19, 2022 | 29.21 | 29.51 | 29.00 | 29.38 | 108,289 | -0.11(-0.37%) |
May 18, 2022 | 29.74 | 29.75 | 29.20 | 29.49 | 79,260 | -0.25(-0.84%) |
May 17, 2022 | 29.25 | 29.88 | 29.02 | 29.74 | 81,295 | +0.71(+2.45%) |
May 16, 2022 | 28.56 | 29.21 | 28.56 | 29.03 | 83,788 | +0.24(+0.83%) |
May 13, 2022 | 28.90 | 29.22 | 28.67 | 28.79 | 111,944 | -0.14(-0.48%) |
May 12, 2022 | 28.99 | 29.19 | 28.50 | 28.93 | 134,985 | +0.02(+0.07%) |
May 11, 2022 | 28.74 | 29.61 | 28.71 | 28.91 | 112,877 | -0.01(-0.03%) |
May 10, 2022 | 29.88 | 30.00 | 28.34 | 28.92 | 127,620 | -0.87(-2.92%) |
May 09, 2022 | 29.85 | 30.08 | 29.07 | 29.79 | 138,950 | +0.10(+0.34%) |
May 06, 2022 | 30.76 | 31.06 | 29.32 | 29.69 | 112,422 | -0.54(-1.79%) |
May 05, 2022 | 30.59 | 30.76 | 29.81 | 30.23 | 101,573 | -0.53(-1.72%) |
May 04, 2022 | 29.78 | 31.00 | 29.76 | 30.76 | 71,393 | +1.24(+4.20%) |
May 03, 2022 | 29.34 | 30.02 | 29.18 | 29.52 | 97,059 | +0.38(+1.30%) |