Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 30.60 | 31.00 | 30.60 | 30.97 | 76,005 | +0.19(+0.61%) |
Jul 28, 2022 | 30.43 | 30.79 | 30.43 | 30.79 | 34,948 | +0.39(+1.28%) |
Jul 27, 2022 | 30.13 | 30.50 | 30.11 | 30.40 | 46,941 | +0.36(+1.20%) |
Jul 26, 2022 | 30.39 | 30.39 | 30.03 | 30.04 | 76,735 | -0.23(-0.75%) |
Jul 25, 2022 | 30.25 | 30.29 | 30.18 | 30.26 | 31,094 | +0.17(+0.57%) |
Jul 22, 2022 | 30.19 | 30.32 | 29.99 | 30.09 | 25,245 | -0.23(-0.76%) |
Jul 21, 2022 | 29.98 | 30.32 | 29.93 | 30.32 | 19,318 | +0.22(+0.74%) |
Jul 20, 2022 | 30.10 | 30.24 | 29.96 | 30.10 | 64,976 | -0.04(-0.15%) |
Jul 19, 2022 | 29.85 | 30.18 | 29.85 | 30.15 | 90,673 | +0.65(+2.21%) |
Jul 18, 2022 | 30.00 | 30.00 | 29.42 | 29.50 | 66,342 | -0.43(-1.45%) |
Jul 15, 2022 | 29.30 | 29.93 | 29.30 | 29.93 | 32,489 | +0.50(+1.71%) |
Jul 14, 2022 | 29.46 | 29.52 | 29.31 | 29.43 | 171,931 | -0.13(-0.43%) |
Jul 13, 2022 | 29.71 | 29.76 | 29.56 | 29.56 | 1,054,751 | -0.23(-0.77%) |
Jul 12, 2022 | 29.96 | 30.04 | 29.71 | 29.79 | 44,236 | -0.27(-0.91%) |
Jul 11, 2022 | 30.38 | 30.38 | 29.91 | 30.06 | 109,743 | -0.27(-0.88%) |
Jul 08, 2022 | 30.44 | 30.45 | 30.24 | 30.32 | 10,922 | -0.20(-0.66%) |
Jul 07, 2022 | 30.32 | 30.56 | 30.30 | 30.53 | 16,326 | +0.34(+1.12%) |
Jul 06, 2022 | 30.25 | 30.37 | 29.80 | 30.19 | 34,410 | +0.06(+0.20%) |
Jul 05, 2022 | 30.07 | 30.16 | 29.78 | 30.13 | 1,751,956 | -0.22(-0.71%) |
Jul 01, 2022 | 30.13 | 30.34 | 29.96 | 30.34 | 14,660 | +0.17(+0.55%) |
Jun 30, 2022 | 30.05 | 30.33 | 29.94 | 30.18 | 138,649 | -0.17(-0.55%) |
Jun 29, 2022 | 29.94 | 30.43 | 29.94 | 30.34 | 37,690 | -0.01(-0.03%) |
Jun 28, 2022 | 30.87 | 30.87 | 30.25 | 30.35 | 46,250 | -0.30(-0.96%) |
Jun 27, 2022 | 30.74 | 30.80 | 30.56 | 30.65 | 30,996 | -0.26(-0.83%) |
Jun 24, 2022 | 29.86 | 30.90 | 29.86 | 30.90 | 25,235 | +1.19(+4.01%) |
Jun 23, 2022 | 29.67 | 29.79 | 29.63 | 29.71 | 28,176 | +0.15(+0.50%) |
Jun 22, 2022 | 29.30 | 29.84 | 29.30 | 29.57 | 84,295 | +0.12(+0.39%) |
Jun 21, 2022 | 29.57 | 29.78 | 29.34 | 29.45 | 664,874 | +0.27(+0.94%) |
Jun 17, 2022 | 29.23 | 29.39 | 29.05 | 29.18 | 28,660 | -0.09(-0.30%) |
Jun 16, 2022 | 29.33 | 29.54 | 29.26 | 29.26 | 153,876 | -0.18(-0.60%) |
Jun 15, 2022 | 29.59 | 29.66 | 29.24 | 29.44 | 32,277 | -0.10(-0.33%) |
Jun 14, 2022 | 29.79 | 29.82 | 29.42 | 29.54 | 68,565 | -0.29(-0.96%) |
Jun 13, 2022 | 29.74 | 29.89 | 29.60 | 29.83 | 35,513 | +0.29(+0.97%) |
Jun 10, 2022 | 29.60 | 29.69 | 29.51 | 29.54 | 147,145 | -0.10(-0.33%) |
Jun 09, 2022 | 29.78 | 29.78 | 29.38 | 29.64 | 17,120 | +0.09(+0.30%) |
Jun 08, 2022 | 29.77 | 29.77 | 29.53 | 29.55 | 7,261 | -0.36(-1.21%) |
Jun 07, 2022 | 29.82 | 29.92 | 29.69 | 29.91 | 17,357 | +0.20(+0.66%) |
Jun 06, 2022 | 29.85 | 29.93 | 29.68 | 29.72 | 31,006 | -0.15(-0.49%) |
Jun 03, 2022 | 29.81 | 29.89 | 29.81 | 29.86 | 8,719 | -0.15(-0.49%) |
Jun 02, 2022 | 29.77 | 30.01 | 29.57 | 30.01 | 176,958 | +0.23(+0.76%) |
Jun 01, 2022 | 29.91 | 29.97 | 29.70 | 29.78 | 160,519 | -0.06(-0.20%) |
May 31, 2022 | 30.23 | 30.23 | 29.81 | 29.84 | 103,747 | -0.41(-1.36%) |
May 27, 2022 | 29.75 | 30.26 | 29.75 | 30.26 | 32,301 | +0.40(+1.33%) |
May 26, 2022 | 29.63 | 30.05 | 29.55 | 29.86 | 83,038 | +0.30(+1.01%) |
May 25, 2022 | 29.33 | 29.63 | 29.33 | 29.56 | 11,070 | +0.08(+0.27%) |
May 24, 2022 | 29.41 | 29.56 | 29.35 | 29.48 | 30,416 | -0.07(-0.23%) |
May 23, 2022 | 29.21 | 29.56 | 29.09 | 29.55 | 31,325 | +0.68(+2.35%) |
May 20, 2022 | 29.02 | 29.03 | 28.80 | 28.87 | 21,536 | -0.08(-0.27%) |
May 19, 2022 | 29.71 | 29.71 | 28.95 | 28.95 | 36,193 | -0.58(-1.96%) |
May 18, 2022 | 29.31 | 29.53 | 29.06 | 29.53 | 14,867 | +0.20(+0.67%) |
May 17, 2022 | 29.34 | 29.46 | 29.23 | 29.33 | 12,348 | -0.05(-0.17%) |
May 16, 2022 | 29.43 | 29.52 | 29.21 | 29.38 | 34,697 | -0.28(-0.96%) |
May 13, 2022 | 29.22 | 29.72 | 29.14 | 29.67 | 31,887 | +0.75(+2.58%) |
May 12, 2022 | 28.68 | 29.05 | 28.68 | 28.92 | 146,179 | -0.05(-0.17%) |
May 11, 2022 | 29.22 | 29.50 | 28.94 | 28.97 | 37,274 | -0.38(-1.30%) |
May 10, 2022 | 29.77 | 29.78 | 29.20 | 29.35 | 46,686 | -0.51(-1.71%) |
May 09, 2022 | 29.61 | 29.88 | 29.61 | 29.86 | 31,006 | +0.18(+0.60%) |
May 06, 2022 | 29.85 | 29.95 | 29.65 | 29.69 | 41,828 | -0.36(-1.21%) |
May 05, 2022 | 30.15 | 30.30 | 30.03 | 30.05 | 57,484 | -0.22(-0.74%) |
May 04, 2022 | 29.57 | 30.35 | 29.17 | 30.27 | 17,219 | +0.38(+1.28%) |
May 03, 2022 | 29.80 | 29.96 | 29.59 | 29.89 | 30,616 | +0.04(+0.13%) |