Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.63 | 32.25 | 31.53 | 32.19 | 223,011 | +0.54(+1.70%) |
Jul 28, 2022 | 31.62 | 31.78 | 31.31 | 31.65 | 242,634 | -0.08(-0.27%) |
Jul 27, 2022 | 31.23 | 31.90 | 31.23 | 31.74 | 271,992 | +0.60(+1.94%) |
Jul 26, 2022 | 30.98 | 31.36 | 30.98 | 31.13 | 199,281 | -0.08(-0.24%) |
Jul 25, 2022 | 30.77 | 31.27 | 30.61 | 31.21 | 471,231 | +0.79(+2.60%) |
Jul 22, 2022 | 30.60 | 30.83 | 30.18 | 30.42 | 243,828 | -0.19(-0.62%) |
Jul 21, 2022 | 30.20 | 30.62 | 30.13 | 30.61 | 289,134 | +0.16(+0.53%) |
Jul 20, 2022 | 30.14 | 30.52 | 29.77 | 30.45 | 402,061 | -0.05(-0.15%) |
Jul 19, 2022 | 30.11 | 30.62 | 30.11 | 30.49 | 303,218 | +0.51(+1.70%) |
Jul 18, 2022 | 30.07 | 30.42 | 29.89 | 29.98 | 634,338 | +0.09(+0.32%) |
Jul 15, 2022 | 29.55 | 29.98 | 29.41 | 29.89 | 516,004 | +1.03(+3.56%) |
Jul 14, 2022 | 28.66 | 29.35 | 28.27 | 28.86 | 925,317 | +0.66(+2.34%) |
Jul 13, 2022 | 28.29 | 28.41 | 28.04 | 28.20 | 364,141 | -0.35(-1.22%) |
Jul 12, 2022 | 28.30 | 28.94 | 28.30 | 28.55 | 199,524 | -0.06(-0.20%) |
Jul 11, 2022 | 28.47 | 28.73 | 28.44 | 28.61 | 233,535 | -0.07(-0.23%) |
Jul 08, 2022 | 28.79 | 28.91 | 28.23 | 28.67 | 276,635 | +0.00(+0.00%) |
Jul 07, 2022 | 28.85 | 29.09 | 28.65 | 28.67 | 295,083 | +0.14(+0.50%) |
Jul 06, 2022 | 28.54 | 28.92 | 28.29 | 28.53 | 470,226 | -0.39(-1.34%) |
Jul 05, 2022 | 28.32 | 28.93 | 28.04 | 28.92 | 318,745 | +0.10(+0.36%) |
Jul 01, 2022 | 28.15 | 28.87 | 28.09 | 28.81 | 264,333 | +0.50(+1.77%) |
Jun 30, 2022 | 28.02 | 28.57 | 27.87 | 28.31 | 288,379 | -0.23(-0.79%) |
Jun 29, 2022 | 28.80 | 28.80 | 28.30 | 28.54 | 282,722 | -0.12(-0.43%) |
Jun 28, 2022 | 29.16 | 29.36 | 28.65 | 28.66 | 374,378 | -0.38(-1.30%) |
Jun 27, 2022 | 29.03 | 30.15 | 28.75 | 29.04 | 389,225 | +0.28(+0.98%) |
Jun 24, 2022 | 28.25 | 28.86 | 28.25 | 28.76 | 637,568 | +0.66(+2.35%) |
Jun 23, 2022 | 28.46 | 28.61 | 27.79 | 28.10 | 308,248 | -0.50(-1.75%) |
Jun 22, 2022 | 28.33 | 28.72 | 28.23 | 28.60 | 360,041 | -0.05(-0.16%) |
Jun 21, 2022 | 28.62 | 29.16 | 28.46 | 28.64 | 384,303 | +0.49(+1.74%) |
Jun 17, 2022 | 28.52 | 28.93 | 28.13 | 28.15 | 1,966,455 | -0.09(-0.33%) |
Jun 16, 2022 | 28.67 | 29.06 | 28.16 | 28.25 | 458,994 | -0.79(-2.73%) |
Jun 15, 2022 | 29.29 | 29.45 | 28.62 | 29.04 | 461,631 | +0.02(+0.07%) |
Jun 14, 2022 | 29.13 | 29.28 | 28.53 | 29.02 | 446,130 | +0.14(+0.49%) |
Jun 13, 2022 | 29.05 | 29.40 | 28.64 | 28.88 | 470,312 | -0.68(-2.30%) |
Jun 10, 2022 | 29.61 | 29.84 | 29.46 | 29.56 | 293,652 | -0.46(-1.54%) |
Jun 09, 2022 | 30.56 | 30.68 | 30.00 | 30.02 | 241,320 | -0.65(-2.12%) |
Jun 08, 2022 | 31.21 | 31.25 | 30.38 | 30.67 | 342,280 | -0.64(-2.05%) |
Jun 07, 2022 | 30.70 | 31.36 | 30.62 | 31.31 | 266,777 | +0.42(+1.37%) |
Jun 06, 2022 | 30.88 | 31.09 | 30.61 | 30.89 | 313,755 | +0.25(+0.83%) |
Jun 03, 2022 | 31.01 | 31.09 | 30.56 | 30.63 | 249,387 | -0.52(-1.67%) |
Jun 02, 2022 | 30.54 | 31.15 | 30.28 | 31.15 | 326,471 | +0.58(+1.91%) |
Jun 01, 2022 | 30.59 | 30.79 | 29.92 | 30.57 | 398,386 | -0.04(-0.12%) |
May 31, 2022 | 30.46 | 30.81 | 30.29 | 30.61 | 529,389 | -0.08(-0.25%) |
May 27, 2022 | 30.25 | 30.71 | 30.25 | 30.68 | 260,022 | +0.38(+1.24%) |
May 26, 2022 | 30.32 | 30.64 | 30.04 | 30.30 | 352,192 | +0.26(+0.88%) |
May 25, 2022 | 29.80 | 30.23 | 29.58 | 30.04 | 355,491 | +0.25(+0.86%) |
May 24, 2022 | 29.64 | 29.81 | 29.02 | 29.79 | 475,305 | +0.15(+0.51%) |
May 23, 2022 | 29.73 | 30.11 | 29.56 | 29.63 | 326,614 | +0.37(+1.26%) |
May 20, 2022 | 29.42 | 29.58 | 28.81 | 29.27 | 1,496,343 | +0.09(+0.32%) |
May 19, 2022 | 29.21 | 29.64 | 29.07 | 29.17 | 380,093 | -0.34(-1.15%) |
May 18, 2022 | 29.46 | 29.91 | 29.31 | 29.51 | 392,112 | -0.22(-0.76%) |
May 17, 2022 | 29.17 | 29.77 | 28.89 | 29.74 | 318,604 | +1.07(+3.72%) |
May 16, 2022 | 28.67 | 28.99 | 28.38 | 28.67 | 376,770 | -0.11(-0.39%) |
May 13, 2022 | 29.25 | 29.41 | 28.56 | 28.78 | 594,095 | -0.31(-1.06%) |
May 12, 2022 | 28.62 | 29.11 | 28.41 | 29.09 | 648,396 | +0.37(+1.27%) |
May 11, 2022 | 28.84 | 29.33 | 28.71 | 28.73 | 450,335 | -0.01(-0.03%) |
May 10, 2022 | 28.86 | 29.29 | 28.27 | 28.74 | 369,839 | -0.16(-0.55%) |
May 09, 2022 | 28.79 | 29.27 | 28.75 | 28.89 | 553,236 | -0.26(-0.90%) |
May 06, 2022 | 29.31 | 29.45 | 28.76 | 29.16 | 301,562 | -0.21(-0.70%) |
May 05, 2022 | 29.47 | 29.76 | 29.03 | 29.36 | 366,058 | -0.64(-2.12%) |
May 04, 2022 | 28.94 | 30.07 | 28.80 | 30.00 | 418,416 | +1.13(+3.92%) |
May 03, 2022 | 28.55 | 28.88 | 28.33 | 28.87 | 374,761 | +0.30(+1.05%) |