Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.09 | 29.09 | 27.43 | 27.50 | 19,955 | -0.43(-1.54%) |
Jul 28, 2022 | 28.31 | 28.39 | 27.92 | 27.92 | 5,997 | -0.53(-1.85%) |
Jul 27, 2022 | 28.61 | 28.61 | 28.29 | 28.45 | 32,150 | -0.56(-1.94%) |
Jul 26, 2022 | 28.96 | 29.19 | 28.90 | 29.01 | 14,789 | +0.12(+0.42%) |
Jul 25, 2022 | 28.73 | 28.89 | 28.73 | 28.89 | 10,085 | -0.01(-0.05%) |
Jul 22, 2022 | 28.87 | 29.00 | 28.67 | 28.90 | 8,967 | +0.13(+0.47%) |
Jul 21, 2022 | 28.96 | 28.96 | 28.77 | 28.77 | 700 | -0.15(-0.52%) |
Jul 20, 2022 | 29.27 | 29.27 | 28.90 | 28.92 | 3,192 | -0.07(-0.24%) |
Jul 19, 2022 | 29.26 | 29.26 | 28.86 | 28.99 | 4,896 | -0.66(-2.24%) |
Jul 18, 2022 | 29.22 | 29.70 | 28.93 | 29.65 | 10,880 | +0.45(+1.53%) |
Jul 15, 2022 | 29.39 | 29.60 | 29.16 | 29.21 | 11,189 | -0.55(-1.86%) |
Jul 14, 2022 | 30.15 | 30.20 | 29.64 | 29.76 | 6,705 | +0.14(+0.48%) |
Jul 13, 2022 | 29.91 | 29.91 | 29.40 | 29.62 | 4,315 | -0.00(-0.02%) |
Jul 12, 2022 | 29.50 | 29.62 | 29.18 | 29.62 | 5,213 | +0.18(+0.62%) |
Jul 11, 2022 | 29.29 | 29.47 | 29.11 | 29.44 | 8,547 | +0.52(+1.80%) |
Jul 08, 2022 | 29.17 | 29.30 | 28.90 | 28.92 | 5,790 | -0.29(-0.99%) |
Jul 07, 2022 | 29.24 | 29.25 | 29.06 | 29.21 | 6,344 | -0.26(-0.88%) |
Jul 06, 2022 | 29.42 | 29.79 | 29.30 | 29.47 | 7,865 | -0.06(-0.20%) |
Jul 05, 2022 | 29.98 | 30.10 | 29.42 | 29.53 | 11,174 | +0.09(+0.31%) |
Jul 01, 2022 | 30.03 | 30.10 | 29.44 | 29.44 | 9,001 | -0.48(-1.60%) |
Jun 30, 2022 | 29.97 | 30.27 | 29.80 | 29.92 | 15,322 | +0.29(+0.97%) |
Jun 29, 2022 | 29.79 | 29.80 | 29.56 | 29.63 | 24,217 | +0.29(+0.99%) |
Jun 28, 2022 | 28.93 | 29.56 | 28.86 | 29.34 | 21,690 | +0.38(+1.31%) |
Jun 27, 2022 | 29.19 | 29.21 | 28.90 | 28.96 | 8,597 | -0.45(-1.53%) |
Jun 24, 2022 | 29.30 | 29.45 | 29.10 | 29.41 | 12,423 | -0.34(-1.14%) |
Jun 23, 2022 | 29.50 | 29.92 | 29.40 | 29.75 | 4,834 | -0.03(-0.10%) |
Jun 22, 2022 | 30.29 | 30.48 | 29.69 | 29.78 | 10,323 | -0.24(-0.80%) |
Jun 21, 2022 | 29.90 | 30.08 | 29.60 | 30.02 | 38,953 | -0.62(-2.02%) |
Jun 17, 2022 | 31.03 | 31.19 | 30.54 | 30.64 | 16,915 | -0.58(-1.86%) |
Jun 16, 2022 | 30.99 | 31.49 | 30.80 | 31.22 | 29,810 | +0.91(+3.00%) |
Jun 15, 2022 | 30.88 | 30.88 | 29.58 | 30.31 | 38,683 | -0.82(-2.63%) |
Jun 14, 2022 | 31.47 | 31.77 | 31.08 | 31.13 | 41,904 | -0.35(-1.11%) |
Jun 13, 2022 | 31.03 | 31.84 | 30.70 | 31.48 | 53,250 | +1.66(+5.57%) |
Jun 10, 2022 | 29.85 | 30.19 | 29.65 | 29.82 | 20,086 | +0.93(+3.22%) |
Jun 09, 2022 | 28.55 | 28.95 | 28.50 | 28.89 | 12,967 | +0.36(+1.26%) |
Jun 08, 2022 | 28.49 | 28.71 | 28.24 | 28.53 | 7,193 | +0.21(+0.74%) |
Jun 07, 2022 | 29.02 | 29.17 | 28.32 | 28.32 | 3,365 | -0.25(-0.88%) |
Jun 06, 2022 | 28.49 | 28.82 | 28.43 | 28.57 | 5,802 | -0.18(-0.61%) |
Jun 03, 2022 | 28.66 | 28.75 | 28.42 | 28.75 | 6,271 | +0.47(+1.65%) |
Jun 02, 2022 | 28.70 | 28.92 | 28.22 | 28.28 | 5,714 | -0.43(-1.50%) |
Jun 01, 2022 | 28.56 | 29.30 | 28.54 | 28.71 | 11,469 | -0.10(-0.35%) |
May 31, 2022 | 29.53 | 29.63 | 28.72 | 28.81 | 26,753 | -0.11(-0.38%) |
May 27, 2022 | 29.00 | 29.09 | 28.92 | 28.92 | 15,134 | -0.49(-1.67%) |
May 26, 2022 | 29.33 | 29.50 | 29.15 | 29.41 | 15,949 | -0.06(-0.20%) |
May 25, 2022 | 30.02 | 30.02 | 29.37 | 29.47 | 19,130 | -0.55(-1.83%) |
May 24, 2022 | 29.97 | 30.53 | 29.92 | 30.02 | 71,486 | +0.22(+0.74%) |
May 23, 2022 | 29.64 | 30.00 | 29.46 | 29.80 | 24,164 | -0.09(-0.30%) |
May 20, 2022 | 29.80 | 30.90 | 29.57 | 29.89 | 40,017 | +0.22(+0.74%) |
May 19, 2022 | 30.77 | 31.00 | 29.67 | 29.67 | 84,982 | -0.97(-3.17%) |
May 18, 2022 | 29.80 | 30.64 | 29.29 | 30.64 | 30,204 | +1.46(+5.00%) |
May 17, 2022 | 28.73 | 29.31 | 28.73 | 29.18 | 33,099 | -0.22(-0.75%) |
May 16, 2022 | 29.39 | 29.57 | 29.14 | 29.40 | 35,948 | -0.16(-0.54%) |
May 13, 2022 | 29.84 | 29.97 | 29.28 | 29.56 | 228,760 | -1.01(-3.30%) |
May 12, 2022 | 30.81 | 31.19 | 30.09 | 30.57 | 250,674 | -0.01(-0.03%) |
May 11, 2022 | 30.88 | 30.88 | 29.97 | 30.58 | 15,132 | -0.19(-0.62%) |
May 10, 2022 | 30.17 | 31.21 | 30.17 | 30.77 | 24,375 | -0.26(-0.84%) |
May 09, 2022 | 30.99 | 31.15 | 30.26 | 31.03 | 29,885 | +1.12(+3.74%) |
May 06, 2022 | 29.87 | 30.63 | 29.70 | 29.91 | 30,082 | +0.00(+0.00%) |
May 05, 2022 | 28.29 | 29.97 | 27.98 | 29.91 | 56,901 | +2.13(+7.67%) |
May 04, 2022 | 28.93 | 28.98 | 27.57 | 27.78 | 38,843 | -1.14(-3.94%) |
May 03, 2022 | 29.31 | 29.42 | 28.92 | 28.92 | 18,756 | -0.59(-2.00%) |