Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.03 | 31.31 | 31.03 | 31.10 | 15,745 | -0.01(-0.03%) |
Jul 28, 2022 | 31.16 | 31.23 | 31.03 | 31.11 | 12,402 | +0.23(+0.76%) |
Jul 27, 2022 | 30.99 | 31.08 | 30.87 | 30.88 | 15,800 | -0.03(-0.09%) |
Jul 26, 2022 | 31.12 | 31.18 | 30.90 | 30.91 | 129,573 | +0.04(+0.13%) |
Jul 25, 2022 | 30.79 | 30.88 | 30.79 | 30.87 | 5,980 | -0.16(-0.50%) |
Jul 22, 2022 | 30.99 | 31.10 | 30.98 | 31.03 | 29,121 | +0.35(+1.14%) |
Jul 21, 2022 | 30.45 | 30.68 | 30.45 | 30.67 | 11,088 | +0.35(+1.16%) |
Jul 20, 2022 | 30.50 | 30.50 | 30.30 | 30.32 | 4,864 | +0.03(+0.10%) |
Jul 19, 2022 | 30.44 | 30.45 | 30.25 | 30.29 | 11,666 | -0.15(-0.48%) |
Jul 18, 2022 | 30.48 | 30.48 | 30.35 | 30.44 | 22,159 | -0.16(-0.52%) |
Jul 15, 2022 | 30.52 | 30.70 | 30.52 | 30.60 | 52,660 | +0.13(+0.42%) |
Jul 14, 2022 | 30.37 | 30.56 | 30.36 | 30.47 | 18,472 | -0.18(-0.57%) |
Jul 13, 2022 | 30.26 | 30.67 | 30.24 | 30.65 | 11,231 | +0.17(+0.54%) |
Jul 12, 2022 | 30.56 | 30.66 | 30.47 | 30.48 | 30,871 | +0.09(+0.29%) |
Jul 11, 2022 | 30.30 | 30.43 | 30.30 | 30.40 | 22,410 | +0.31(+1.04%) |
Jul 08, 2022 | 30.13 | 30.17 | 30.02 | 30.08 | 11,645 | -0.21(-0.71%) |
Jul 07, 2022 | 30.42 | 30.46 | 30.27 | 30.30 | 12,530 | -0.19(-0.64%) |
Jul 06, 2022 | 30.89 | 30.89 | 30.49 | 30.49 | 31,975 | -0.31(-1.01%) |
Jul 05, 2022 | 30.85 | 30.94 | 30.71 | 30.80 | 1,454,250 | +0.17(+0.54%) |
Jul 01, 2022 | 30.65 | 30.88 | 30.55 | 30.64 | 123,505 | +0.30(+0.99%) |
Jun 30, 2022 | 30.34 | 30.46 | 30.34 | 30.34 | 17,724 | +0.20(+0.68%) |
Jun 29, 2022 | 29.90 | 30.15 | 29.90 | 30.13 | 30,863 | +0.29(+0.98%) |
Jun 28, 2022 | 29.74 | 29.87 | 29.70 | 29.84 | 19,066 | +0.04(+0.13%) |
Jun 27, 2022 | 29.87 | 29.87 | 29.75 | 29.80 | 5,894 | -0.16(-0.52%) |
Jun 24, 2022 | 30.10 | 30.15 | 29.94 | 29.96 | 38,182 | -0.19(-0.65%) |
Jun 23, 2022 | 30.14 | 30.34 | 30.09 | 30.15 | 134,792 | +0.14(+0.45%) |
Jun 22, 2022 | 29.95 | 30.03 | 29.90 | 30.02 | 19,234 | +0.49(+1.65%) |
Jun 21, 2022 | 29.53 | 29.63 | 29.49 | 29.53 | 25,791 | -0.28(-0.93%) |
Jun 17, 2022 | 29.77 | 29.88 | 29.59 | 29.81 | 21,443 | +0.07(+0.23%) |
Jun 16, 2022 | 29.19 | 29.74 | 29.17 | 29.74 | 94,246 | +0.16(+0.53%) |
Jun 15, 2022 | 29.42 | 29.58 | 29.25 | 29.58 | 74,497 | +0.41(+1.42%) |
Jun 14, 2022 | 29.48 | 29.50 | 29.12 | 29.17 | 202,551 | -0.25(-0.84%) |
Jun 13, 2022 | 29.66 | 29.67 | 29.25 | 29.42 | 30,742 | -0.61(-2.04%) |
Jun 10, 2022 | 30.14 | 30.14 | 29.93 | 30.03 | 42,687 | -0.20(-0.67%) |
Jun 09, 2022 | 30.27 | 30.29 | 30.18 | 30.23 | 7,574 | +0.02(+0.06%) |
Jun 08, 2022 | 30.30 | 30.37 | 30.21 | 30.21 | 8,339 | -0.16(-0.51%) |
Jun 07, 2022 | 30.31 | 30.47 | 30.31 | 30.37 | 27,542 | +0.18(+0.61%) |
Jun 06, 2022 | 30.41 | 30.41 | 30.19 | 30.19 | 7,768 | -0.33(-1.08%) |
Jun 03, 2022 | 30.41 | 30.52 | 30.41 | 30.52 | 36,532 | -0.05(-0.16%) |
Jun 02, 2022 | 30.60 | 30.61 | 30.49 | 30.56 | 28,237 | +0.01(+0.03%) |
Jun 01, 2022 | 30.73 | 30.78 | 30.50 | 30.55 | 9,653 | -0.14(-0.44%) |
May 31, 2022 | 30.75 | 30.75 | 30.60 | 30.69 | 41,700 | -0.32(-1.03%) |
May 27, 2022 | 31.07 | 31.13 | 31.01 | 31.01 | 17,029 | +0.04(+0.13%) |
May 26, 2022 | 31.02 | 31.02 | 30.84 | 30.97 | 21,267 | -0.10(-0.31%) |
May 25, 2022 | 31.11 | 31.11 | 30.95 | 31.07 | 231,508 | +0.07(+0.22%) |
May 24, 2022 | 31.04 | 31.08 | 30.97 | 31.00 | 17,091 | +0.37(+1.21%) |
May 23, 2022 | 30.80 | 30.85 | 30.62 | 30.63 | 23,691 | -0.29(-0.93%) |
May 20, 2022 | 30.71 | 30.97 | 30.70 | 30.92 | 59,072 | +0.21(+0.69%) |
May 19, 2022 | 30.95 | 30.95 | 30.68 | 30.71 | 22,626 | +0.10(+0.32%) |
May 18, 2022 | 30.30 | 30.64 | 30.29 | 30.61 | 18,706 | +0.33(+1.09%) |
May 17, 2022 | 30.32 | 30.38 | 30.25 | 30.28 | 51,911 | -0.27(-0.89%) |
May 16, 2022 | 30.54 | 30.66 | 30.52 | 30.55 | 17,557 | +0.08(+0.25%) |
May 13, 2022 | 30.61 | 30.61 | 30.46 | 30.47 | 98,624 | -0.23(-0.76%) |
May 12, 2022 | 30.78 | 30.89 | 30.71 | 30.71 | 24,930 | +0.03(+0.09%) |
May 11, 2022 | 30.25 | 30.69 | 30.23 | 30.68 | 25,335 | +0.27(+0.89%) |
May 10, 2022 | 30.45 | 30.55 | 30.37 | 30.41 | 43,039 | +0.17(+0.58%) |
May 09, 2022 | 29.99 | 30.24 | 29.92 | 30.23 | 65,082 | +0.21(+0.71%) |
May 06, 2022 | 30.10 | 30.22 | 30.00 | 30.02 | 36,328 | -0.25(-0.83%) |
May 05, 2022 | 30.40 | 30.44 | 30.09 | 30.27 | 55,863 | -0.47(-1.52%) |
May 04, 2022 | 30.61 | 30.78 | 30.51 | 30.74 | 207,790 | +0.13(+0.41%) |
May 03, 2022 | 30.78 | 30.81 | 30.60 | 30.61 | 1,175,773 | +0.08(+0.25%) |