Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 30.74 | 30.74 | 30.67 | 30.73 | 11,446 | +0.00(+0.00%) |
Jul 28, 2022 | 30.66 | 30.74 | 30.66 | 30.73 | 2,356 | -0.01(-0.03%) |
Jul 27, 2022 | 30.72 | 30.78 | 30.71 | 30.74 | 9,767 | +0.02(+0.08%) |
Jul 26, 2022 | 30.73 | 30.74 | 30.71 | 30.71 | 3,062 | -0.02(-0.05%) |
Jul 25, 2022 | 30.74 | 30.74 | 30.73 | 30.73 | 1,273 | +0.01(+0.03%) |
Jul 22, 2022 | 30.73 | 30.73 | 30.72 | 30.72 | 404 | +0.00(+0.00%) |
Jul 21, 2022 | 30.71 | 30.73 | 30.71 | 30.72 | 3,858 | -0.01(-0.02%) |
Jul 20, 2022 | 30.75 | 30.75 | 30.72 | 30.73 | 1,685 | -0.03(-0.10%) |
Jul 19, 2022 | 30.75 | 30.75 | 30.73 | 30.75 | 1,589 | +0.02(+0.07%) |
Jul 18, 2022 | 30.71 | 30.74 | 30.71 | 30.73 | 1,614 | +0.02(+0.05%) |
Jul 15, 2022 | 30.71 | 30.72 | 30.71 | 30.72 | 220 | -0.01(-0.03%) |
Jul 14, 2022 | 30.73 | 30.73 | 30.71 | 30.73 | 812 | +0.01(+0.03%) |
Jul 13, 2022 | 30.64 | 30.73 | 30.64 | 30.72 | 1,111 | +0.00(+0.00%) |
Jul 12, 2022 | 30.78 | 30.78 | 30.72 | 30.72 | 4,530 | -0.01(-0.02%) |
Jul 11, 2022 | 30.79 | 30.79 | 30.71 | 30.73 | 1,780 | +0.01(+0.02%) |
Jul 08, 2022 | 30.66 | 30.73 | 30.66 | 30.72 | 3,450 | +0.00(+0.00%) |
Jul 07, 2022 | 30.74 | 30.74 | 30.71 | 30.72 | 1,770 | -0.01(-0.02%) |
Jul 06, 2022 | 30.82 | 30.82 | 30.71 | 30.73 | 4,314 | +0.00(+0.00%) |
Jul 05, 2022 | 30.72 | 30.78 | 30.71 | 30.73 | 49,109 | +0.02(+0.07%) |
Jul 01, 2022 | 30.70 | 30.70 | 30.70 | 30.70 | 3,112 | -0.01(-0.02%) |
Jun 30, 2022 | 30.64 | 30.77 | 30.64 | 30.71 | 11,477 | +0.00(+0.00%) |
Jun 29, 2022 | 30.71 | 30.73 | 30.70 | 30.71 | 21,008 | -0.00(-0.02%) |
Jun 28, 2022 | 30.72 | 30.72 | 30.71 | 30.71 | 906 | +0.00(+0.00%) |
Jun 27, 2022 | 30.72 | 30.72 | 30.71 | 30.71 | 525 | -0.00(-0.02%) |
Jun 24, 2022 | 30.72 | 30.73 | 30.71 | 30.72 | 1,122 | +0.00(+0.00%) |
Jun 23, 2022 | 30.71 | 30.72 | 30.70 | 30.72 | 3,459 | -0.10(-0.32%) |
Jun 22, 2022 | 30.81 | 30.82 | 30.81 | 30.82 | 109,352 | +0.00(+0.02%) |
Jun 21, 2022 | 30.75 | 30.82 | 30.75 | 30.82 | 5,955 | +0.00(+0.00%) |
Jun 17, 2022 | 30.82 | 30.82 | 30.81 | 30.82 | 1,366 | +0.01(+0.03%) |
Jun 16, 2022 | 30.81 | 30.81 | 30.80 | 30.80 | 6,186 | +0.00(+0.02%) |
Jun 15, 2022 | 30.67 | 30.80 | 30.66 | 30.80 | 10,030 | -0.01(-0.03%) |
Jun 14, 2022 | 30.80 | 30.82 | 30.80 | 30.81 | 1,816 | -0.02(-0.05%) |
Jun 13, 2022 | 30.81 | 30.84 | 30.81 | 30.82 | 3,521 | -0.00(-0.02%) |
Jun 10, 2022 | 30.82 | 30.84 | 30.82 | 30.83 | 913 | +0.00(+0.00%) |
Jun 09, 2022 | 30.83 | 30.84 | 30.82 | 30.83 | 829 | -0.01(-0.03%) |
Jun 08, 2022 | 30.83 | 30.84 | 30.82 | 30.84 | 2,182 | +0.01(+0.03%) |
Jun 07, 2022 | 30.82 | 30.84 | 30.82 | 30.83 | 2,101 | +0.00(+0.00%) |
Jun 06, 2022 | 30.83 | 30.83 | 30.83 | 30.83 | 433 | +0.00(+0.00%) |
Jun 03, 2022 | 30.82 | 30.84 | 30.82 | 30.83 | 515 | -0.01(-0.02%) |
Jun 02, 2022 | 30.83 | 30.84 | 30.83 | 30.84 | 1,586 | +0.01(+0.02%) |
Jun 01, 2022 | 30.84 | 30.84 | 30.83 | 30.83 | 2,248 | +0.02(+0.05%) |
May 31, 2022 | 31.06 | 31.12 | 30.81 | 30.81 | 6,329 | -0.41(-1.30%) |
May 27, 2022 | 31.05 | 31.22 | 31.05 | 31.22 | 484 | +0.56(+1.82%) |
May 26, 2022 | 30.73 | 30.77 | 30.66 | 30.66 | 1,017 | +0.26(+0.85%) |
May 25, 2022 | 30.22 | 30.45 | 30.20 | 30.41 | 1,367 | +0.22(+0.72%) |
May 24, 2022 | 29.74 | 30.19 | 29.74 | 30.19 | 553 | +0.27(+0.90%) |
May 23, 2022 | 29.95 | 29.95 | 29.92 | 29.92 | 677 | +0.54(+1.83%) |
May 20, 2022 | 29.45 | 29.45 | 29.11 | 29.38 | 824 | +0.09(+0.31%) |
May 19, 2022 | 29.29 | 29.29 | 29.29 | 29.29 | 136 | -0.08(-0.29%) |
May 18, 2022 | 29.49 | 29.52 | 29.37 | 29.37 | 4,741 | -0.97(-3.21%) |
May 17, 2022 | 30.29 | 30.35 | 30.24 | 30.35 | 401 | +0.27(+0.91%) |
May 16, 2022 | 30.20 | 30.21 | 30.07 | 30.07 | 1,877 | +0.17(+0.58%) |
May 13, 2022 | 29.51 | 29.90 | 29.51 | 29.90 | 789 | +0.63(+2.16%) |
May 12, 2022 | 29.17 | 29.27 | 29.02 | 29.27 | 937 | -0.06(-0.20%) |
May 11, 2022 | 29.87 | 29.87 | 29.33 | 29.33 | 4,893 | +0.10(+0.33%) |
May 10, 2022 | 29.36 | 29.36 | 29.19 | 29.23 | 635 | -0.24(-0.80%) |
May 09, 2022 | 29.50 | 29.50 | 29.47 | 29.47 | 1,121 | -1.03(-3.38%) |
May 06, 2022 | 30.41 | 30.50 | 30.26 | 30.50 | 942 | +0.12(+0.38%) |
May 05, 2022 | 30.86 | 30.86 | 30.26 | 30.38 | 1,985 | -0.63(-2.02%) |
May 04, 2022 | 30.37 | 31.04 | 30.37 | 31.01 | 17,650 | +0.75(+2.49%) |
May 03, 2022 | 30.40 | 30.41 | 30.26 | 30.26 | 3,012 | +0.36(+1.19%) |