Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.06 | 32.66 | 31.63 | 32.59 | 66,523 | +0.37(+1.15%) |
Jul 28, 2022 | 31.79 | 32.22 | 30.88 | 32.22 | 108,051 | +0.37(+1.16%) |
Jul 27, 2022 | 31.11 | 31.97 | 30.91 | 31.85 | 246,657 | +1.44(+4.74%) |
Jul 26, 2022 | 31.16 | 31.16 | 30.32 | 30.41 | 38,199 | -1.16(-3.67%) |
Jul 25, 2022 | 31.80 | 31.80 | 31.09 | 31.57 | 18,648 | -0.33(-1.03%) |
Jul 22, 2022 | 33.58 | 33.81 | 31.63 | 31.90 | 61,675 | -1.71(-5.09%) |
Jul 21, 2022 | 33.22 | 33.70 | 32.93 | 33.61 | 85,407 | +0.29(+0.87%) |
Jul 20, 2022 | 32.01 | 33.54 | 32.01 | 33.32 | 199,311 | +1.41(+4.42%) |
Jul 19, 2022 | 31.69 | 31.93 | 30.95 | 31.91 | 152,184 | +0.67(+2.14%) |
Jul 18, 2022 | 31.37 | 32.15 | 31.12 | 31.24 | 54,490 | +0.38(+1.23%) |
Jul 15, 2022 | 30.47 | 30.90 | 29.92 | 30.86 | 48,738 | +0.65(+2.15%) |
Jul 14, 2022 | 30.64 | 30.64 | 29.94 | 30.21 | 85,645 | -0.83(-2.67%) |
Jul 13, 2022 | 30.24 | 31.50 | 30.00 | 31.04 | 65,487 | -0.12(-0.39%) |
Jul 12, 2022 | 32.13 | 32.40 | 30.93 | 31.16 | 49,160 | -0.62(-1.95%) |
Jul 11, 2022 | 32.60 | 32.60 | 31.59 | 31.78 | 92,614 | -1.42(-4.28%) |
Jul 08, 2022 | 32.74 | 33.77 | 32.41 | 33.20 | 78,648 | -0.11(-0.33%) |
Jul 07, 2022 | 32.31 | 33.32 | 32.19 | 33.31 | 97,228 | +1.29(+4.03%) |
Jul 06, 2022 | 32.38 | 32.84 | 31.73 | 32.02 | 122,112 | -0.68(-2.08%) |
Jul 05, 2022 | 30.26 | 32.71 | 30.20 | 32.70 | 140,065 | +1.83(+5.93%) |
Jul 01, 2022 | 30.22 | 31.03 | 30.22 | 30.87 | 144,905 | +0.76(+2.52%) |
Jun 30, 2022 | 30.40 | 30.53 | 29.24 | 30.11 | 178,265 | -0.71(-2.30%) |
Jun 29, 2022 | 30.96 | 31.16 | 30.45 | 30.82 | 373,401 | -0.31(-1.00%) |
Jun 28, 2022 | 32.60 | 32.91 | 30.98 | 31.13 | 106,324 | -1.36(-4.19%) |
Jun 27, 2022 | 33.22 | 33.36 | 32.11 | 32.49 | 93,280 | -0.77(-2.32%) |
Jun 24, 2022 | 32.31 | 33.29 | 32.16 | 33.26 | 319,509 | +1.53(+4.82%) |
Jun 23, 2022 | 30.49 | 31.79 | 30.12 | 31.73 | 173,188 | +1.84(+6.16%) |
Jun 22, 2022 | 29.26 | 30.49 | 29.26 | 29.89 | 281,467 | +0.06(+0.20%) |
Jun 21, 2022 | 29.45 | 30.50 | 29.30 | 29.83 | 241,326 | +1.21(+4.23%) |
Jun 17, 2022 | 27.76 | 28.79 | 27.76 | 28.62 | 72,120 | +1.08(+3.92%) |
Jun 16, 2022 | 28.07 | 28.30 | 27.23 | 27.54 | 90,868 | -1.66(-5.68%) |
Jun 15, 2022 | 28.45 | 29.60 | 28.34 | 29.20 | 114,142 | +1.15(+4.10%) |
Jun 14, 2022 | 28.09 | 28.41 | 27.61 | 28.05 | 70,458 | +0.32(+1.15%) |
Jun 13, 2022 | 28.39 | 28.81 | 27.56 | 27.73 | 207,146 | -2.18(-7.29%) |
Jun 10, 2022 | 30.45 | 30.82 | 29.64 | 29.91 | 144,114 | -1.41(-4.50%) |
Jun 09, 2022 | 32.28 | 32.62 | 31.32 | 31.32 | 75,492 | -1.38(-4.22%) |
Jun 08, 2022 | 32.41 | 33.23 | 32.41 | 32.70 | 46,741 | +0.24(+0.74%) |
Jun 07, 2022 | 31.27 | 32.50 | 31.21 | 32.46 | 95,289 | +0.59(+1.85%) |
Jun 06, 2022 | 32.49 | 32.60 | 31.55 | 31.87 | 133,397 | +0.48(+1.53%) |
Jun 03, 2022 | 31.73 | 32.18 | 31.17 | 31.39 | 69,835 | -1.14(-3.50%) |
Jun 02, 2022 | 30.51 | 32.74 | 30.50 | 32.53 | 115,237 | +2.02(+6.62%) |
Jun 01, 2022 | 31.36 | 31.75 | 30.11 | 30.51 | 55,806 | -0.58(-1.87%) |
May 31, 2022 | 31.73 | 32.09 | 30.74 | 31.09 | 93,563 | -0.57(-1.80%) |
May 27, 2022 | 30.69 | 31.68 | 30.61 | 31.66 | 317,107 | +1.41(+4.66%) |
May 26, 2022 | 28.94 | 30.54 | 28.79 | 30.25 | 383,588 | +1.02(+3.49%) |
May 25, 2022 | 28.15 | 29.45 | 28.15 | 29.23 | 54,064 | +1.03(+3.65%) |
May 24, 2022 | 29.52 | 29.52 | 27.88 | 28.20 | 90,736 | -1.94(-6.44%) |
May 23, 2022 | 30.22 | 30.34 | 29.45 | 30.14 | 68,589 | -0.02(-0.07%) |
May 20, 2022 | 31.03 | 31.10 | 28.99 | 30.16 | 129,990 | -0.24(-0.79%) |
May 19, 2022 | 28.98 | 31.01 | 28.98 | 30.40 | 98,764 | +1.37(+4.72%) |
May 18, 2022 | 29.82 | 30.45 | 28.80 | 29.03 | 91,287 | -1.35(-4.44%) |
May 17, 2022 | 30.60 | 30.96 | 29.31 | 30.38 | 74,304 | +0.77(+2.60%) |
May 16, 2022 | 30.76 | 31.14 | 29.54 | 29.61 | 135,245 | -1.45(-4.67%) |
May 13, 2022 | 29.61 | 31.22 | 29.61 | 31.06 | 248,958 | +2.61(+9.17%) |
May 12, 2022 | 26.75 | 29.33 | 26.31 | 28.45 | 645,365 | +1.27(+4.67%) |
May 11, 2022 | 28.21 | 29.24 | 27.06 | 27.18 | 420,972 | -1.61(-5.59%) |
May 10, 2022 | 29.69 | 30.23 | 27.56 | 28.79 | 106,807 | -0.16(-0.55%) |
May 09, 2022 | 30.97 | 31.33 | 28.77 | 28.95 | 162,582 | -3.10(-9.67%) |
May 06, 2022 | 33.16 | 33.28 | 31.16 | 32.05 | 91,186 | -1.77(-5.23%) |
May 05, 2022 | 35.81 | 35.86 | 33.26 | 33.82 | 72,077 | -2.78(-7.60%) |
May 04, 2022 | 35.47 | 36.70 | 33.84 | 36.60 | 175,306 | +0.74(+2.06%) |
May 03, 2022 | 36.32 | 36.74 | 35.51 | 35.86 | 80,020 | -0.48(-1.32%) |