Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.95 | 30.19 | 29.70 | 30.07 | 121,476 | -0.93(-3.01%) |
Jul 28, 2022 | 31.25 | 31.34 | 30.32 | 31.00 | 186,365 | -0.30(-0.95%) |
Jul 27, 2022 | 30.81 | 31.30 | 30.51 | 31.30 | 145,826 | +0.66(+2.17%) |
Jul 26, 2022 | 31.22 | 31.26 | 30.61 | 30.63 | 108,500 | -0.50(-1.59%) |
Jul 25, 2022 | 31.18 | 31.30 | 30.83 | 31.13 | 121,405 | +0.03(+0.10%) |
Jul 22, 2022 | 31.86 | 31.89 | 30.98 | 31.10 | 128,206 | -0.93(-2.91%) |
Jul 21, 2022 | 31.61 | 32.09 | 31.61 | 32.03 | 398,928 | +0.56(+1.76%) |
Jul 20, 2022 | 31.37 | 31.57 | 31.11 | 31.47 | 407,774 | +0.19(+0.60%) |
Jul 19, 2022 | 30.97 | 31.33 | 30.80 | 31.29 | 141,403 | +0.82(+2.70%) |
Jul 18, 2022 | 30.64 | 31.28 | 30.43 | 30.46 | 141,268 | +0.52(+1.72%) |
Jul 15, 2022 | 29.75 | 29.96 | 29.23 | 29.95 | 161,041 | -0.10(-0.33%) |
Jul 14, 2022 | 30.42 | 30.48 | 29.86 | 30.05 | 109,626 | -0.63(-2.07%) |
Jul 13, 2022 | 29.99 | 30.99 | 29.99 | 30.68 | 99,032 | -0.03(-0.10%) |
Jul 12, 2022 | 30.71 | 30.93 | 30.29 | 30.71 | 190,800 | +0.15(+0.49%) |
Jul 11, 2022 | 31.27 | 31.40 | 30.50 | 30.56 | 204,541 | -1.76(-5.43%) |
Jul 08, 2022 | 32.33 | 32.67 | 32.07 | 32.32 | 119,936 | -0.61(-1.84%) |
Jul 07, 2022 | 32.41 | 32.99 | 32.37 | 32.92 | 151,292 | +0.96(+3.01%) |
Jul 06, 2022 | 32.43 | 32.43 | 31.58 | 31.96 | 87,118 | -0.82(-2.51%) |
Jul 05, 2022 | 31.58 | 32.85 | 31.47 | 32.78 | 267,045 | +0.44(+1.35%) |
Jul 01, 2022 | 31.73 | 32.38 | 31.71 | 32.35 | 133,110 | +0.28(+0.87%) |
Jun 30, 2022 | 31.84 | 32.16 | 31.29 | 32.07 | 204,042 | -0.40(-1.22%) |
Jun 29, 2022 | 32.18 | 32.55 | 31.92 | 32.47 | 120,910 | +0.00(+0.00%) |
Jun 28, 2022 | 33.25 | 33.38 | 32.33 | 32.47 | 109,961 | -0.58(-1.74%) |
Jun 27, 2022 | 33.83 | 33.83 | 32.92 | 33.04 | 119,314 | +0.19(+0.57%) |
Jun 24, 2022 | 32.35 | 32.86 | 32.24 | 32.85 | 317,007 | +1.23(+3.89%) |
Jun 23, 2022 | 31.44 | 31.81 | 31.05 | 31.62 | 129,827 | +0.60(+1.95%) |
Jun 22, 2022 | 30.74 | 31.47 | 30.74 | 31.02 | 127,577 | -0.62(-1.97%) |
Jun 21, 2022 | 31.41 | 31.89 | 31.29 | 31.64 | 103,197 | +0.88(+2.87%) |
Jun 17, 2022 | 31.58 | 31.63 | 30.42 | 30.76 | 227,222 | +0.61(+2.04%) |
Jun 16, 2022 | 30.37 | 30.59 | 29.85 | 30.14 | 153,000 | -1.51(-4.76%) |
Jun 15, 2022 | 31.34 | 31.95 | 30.91 | 31.65 | 154,921 | +0.56(+1.79%) |
Jun 14, 2022 | 30.65 | 31.37 | 30.47 | 31.10 | 438,524 | +1.12(+3.74%) |
Jun 13, 2022 | 30.57 | 30.91 | 29.66 | 29.98 | 285,291 | -1.93(-6.06%) |
Jun 10, 2022 | 32.46 | 32.85 | 31.75 | 31.91 | 126,471 | -0.47(-1.44%) |
Jun 09, 2022 | 33.30 | 33.30 | 32.29 | 32.38 | 252,553 | -1.75(-5.12%) |
Jun 08, 2022 | 33.29 | 34.24 | 33.18 | 34.12 | 296,253 | +1.57(+4.81%) |
Jun 07, 2022 | 31.66 | 32.63 | 31.60 | 32.55 | 135,206 | +0.83(+2.63%) |
Jun 06, 2022 | 32.20 | 32.45 | 31.51 | 31.72 | 158,891 | +0.83(+2.70%) |
Jun 03, 2022 | 31.13 | 31.38 | 30.75 | 30.89 | 111,351 | -0.84(-2.66%) |
Jun 02, 2022 | 30.61 | 31.73 | 30.61 | 31.73 | 256,229 | +1.53(+5.06%) |
Jun 01, 2022 | 30.88 | 31.06 | 29.89 | 30.20 | 253,778 | -0.45(-1.46%) |
May 31, 2022 | 31.29 | 31.33 | 30.54 | 30.65 | 161,002 | +0.88(+2.97%) |
May 27, 2022 | 29.43 | 29.77 | 29.05 | 29.77 | 255,182 | +0.40(+1.35%) |
May 26, 2022 | 27.95 | 29.48 | 27.95 | 29.37 | 108,189 | +1.43(+5.11%) |
May 25, 2022 | 27.50 | 28.04 | 27.50 | 27.94 | 202,215 | +0.62(+2.26%) |
May 24, 2022 | 27.99 | 28.03 | 27.11 | 27.33 | 223,222 | -1.40(-4.87%) |
May 23, 2022 | 28.91 | 28.91 | 28.49 | 28.73 | 109,530 | -0.12(-0.41%) |
May 20, 2022 | 29.46 | 29.76 | 28.28 | 28.85 | 123,885 | +0.02(+0.07%) |
May 19, 2022 | 28.08 | 29.14 | 28.08 | 28.83 | 171,878 | +0.93(+3.34%) |
May 18, 2022 | 28.49 | 28.88 | 27.74 | 27.89 | 130,074 | -1.00(-3.47%) |
May 17, 2022 | 29.18 | 29.49 | 28.42 | 28.89 | 161,994 | +1.26(+4.56%) |
May 16, 2022 | 27.73 | 28.21 | 27.47 | 27.64 | 257,517 | -0.37(-1.31%) |
May 13, 2022 | 26.95 | 28.05 | 26.93 | 28.00 | 220,640 | +1.60(+6.05%) |
May 12, 2022 | 25.86 | 26.98 | 25.34 | 26.41 | 497,913 | +0.28(+1.06%) |
May 11, 2022 | 27.06 | 27.43 | 26.02 | 26.13 | 346,030 | -0.44(-1.64%) |
May 10, 2022 | 27.13 | 27.13 | 26.20 | 26.56 | 136,169 | +0.22(+0.83%) |
May 09, 2022 | 27.28 | 27.44 | 26.19 | 26.35 | 274,049 | -1.78(-6.31%) |
May 06, 2022 | 28.81 | 28.81 | 27.98 | 28.12 | 144,112 | -0.95(-3.28%) |
May 05, 2022 | 29.91 | 30.03 | 28.77 | 29.07 | 145,743 | -2.03(-6.54%) |
May 04, 2022 | 30.10 | 31.17 | 29.74 | 31.11 | 129,728 | +0.24(+0.77%) |
May 03, 2022 | 31.14 | 31.31 | 30.67 | 30.87 | 126,559 | -0.02(-0.06%) |