Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.49 | 31.77 | 31.42 | 31.67 | 5,147 | +0.02(+0.06%) |
Jul 28, 2022 | 31.57 | 31.74 | 31.38 | 31.65 | 11,315 | +0.14(+0.44%) |
Jul 27, 2022 | 31.24 | 31.61 | 31.22 | 31.51 | 8,293 | +0.47(+1.52%) |
Jul 26, 2022 | 31.24 | 31.39 | 30.95 | 31.04 | 20,482 | -0.10(-0.33%) |
Jul 25, 2022 | 31.11 | 31.22 | 31.05 | 31.14 | 11,697 | +0.28(+0.90%) |
Jul 22, 2022 | 31.06 | 31.15 | 30.82 | 30.86 | 11,094 | -0.11(-0.36%) |
Jul 21, 2022 | 30.95 | 31.10 | 30.74 | 30.97 | 27,201 | -0.02(-0.06%) |
Jul 20, 2022 | 30.97 | 31.05 | 30.91 | 30.99 | 7,129 | -0.06(-0.21%) |
Jul 19, 2022 | 30.93 | 31.08 | 30.86 | 31.06 | 14,234 | +0.65(+2.13%) |
Jul 18, 2022 | 30.64 | 30.65 | 30.41 | 30.41 | 5,397 | +0.27(+0.89%) |
Jul 15, 2022 | 29.85 | 30.22 | 29.85 | 30.14 | 8,420 | +0.09(+0.31%) |
Jul 14, 2022 | 29.86 | 30.06 | 29.75 | 30.05 | 3,473 | -0.07(-0.25%) |
Jul 13, 2022 | 29.90 | 30.34 | 29.90 | 30.12 | 10,349 | -0.26(-0.85%) |
Jul 12, 2022 | 30.31 | 30.55 | 30.30 | 30.38 | 41,063 | -0.09(-0.30%) |
Jul 11, 2022 | 30.67 | 30.67 | 30.41 | 30.47 | 10,526 | -0.66(-2.12%) |
Jul 08, 2022 | 31.17 | 31.36 | 31.03 | 31.13 | 12,649 | +0.07(+0.24%) |
Jul 07, 2022 | 30.79 | 31.26 | 30.79 | 31.06 | 39,907 | +0.53(+1.73%) |
Jul 06, 2022 | 30.57 | 30.67 | 30.32 | 30.53 | 31,316 | -0.36(-1.17%) |
Jul 05, 2022 | 30.61 | 30.89 | 30.42 | 30.89 | 121,138 | -0.72(-2.29%) |
Jul 01, 2022 | 31.82 | 32.01 | 31.50 | 31.61 | 236,036 | -0.58(-1.81%) |
Jun 30, 2022 | 32.21 | 32.33 | 31.87 | 32.20 | 48,906 | -0.32(-0.97%) |
Jun 29, 2022 | 32.42 | 32.78 | 32.33 | 32.51 | 14,614 | -0.31(-0.93%) |
Jun 28, 2022 | 33.27 | 33.36 | 32.73 | 32.82 | 7,066 | -0.24(-0.73%) |
Jun 27, 2022 | 33.00 | 33.27 | 33.00 | 33.06 | 3,366 | +0.44(+1.33%) |
Jun 24, 2022 | 32.46 | 32.82 | 32.46 | 32.62 | 22,898 | +0.31(+0.95%) |
Jun 23, 2022 | 32.47 | 32.47 | 32.15 | 32.32 | 10,942 | -0.16(-0.48%) |
Jun 22, 2022 | 32.37 | 32.75 | 32.37 | 32.47 | 14,812 | -0.39(-1.18%) |
Jun 21, 2022 | 32.96 | 33.02 | 32.77 | 32.86 | 8,207 | +0.35(+1.06%) |
Jun 17, 2022 | 32.68 | 32.85 | 32.52 | 32.52 | 37,283 | -0.11(-0.34%) |
Jun 16, 2022 | 32.75 | 32.77 | 32.28 | 32.62 | 40,656 | -0.86(-2.57%) |
Jun 15, 2022 | 33.22 | 33.67 | 33.18 | 33.48 | 13,486 | +0.51(+1.54%) |
Jun 14, 2022 | 33.06 | 33.10 | 32.80 | 32.98 | 30,301 | +0.21(+0.64%) |
Jun 13, 2022 | 33.20 | 33.20 | 32.77 | 32.77 | 418,113 | -1.00(-2.95%) |
Jun 10, 2022 | 34.28 | 34.28 | 33.73 | 33.77 | 88,577 | -0.71(-2.05%) |
Jun 09, 2022 | 34.67 | 34.71 | 34.43 | 34.47 | 24,538 | -0.20(-0.57%) |
Jun 08, 2022 | 35.05 | 35.07 | 34.67 | 34.67 | 10,774 | -0.74(-2.10%) |
Jun 07, 2022 | 34.86 | 35.41 | 34.86 | 35.41 | 9,551 | +0.36(+1.03%) |
Jun 06, 2022 | 35.49 | 35.50 | 35.01 | 35.05 | 10,295 | -0.17(-0.49%) |
Jun 03, 2022 | 35.35 | 35.58 | 35.06 | 35.23 | 69,869 | -0.45(-1.25%) |
Jun 02, 2022 | 35.41 | 35.80 | 35.38 | 35.67 | 15,402 | +0.39(+1.09%) |
Jun 01, 2022 | 35.40 | 35.46 | 34.90 | 35.28 | 222,502 | +0.09(+0.25%) |
May 31, 2022 | 35.23 | 35.40 | 35.12 | 35.20 | 23,536 | +0.76(+2.21%) |
May 27, 2022 | 34.25 | 34.54 | 34.19 | 34.44 | 16,146 | +0.20(+0.58%) |
May 26, 2022 | 33.96 | 34.35 | 33.96 | 34.24 | 22,930 | +0.16(+0.48%) |
May 25, 2022 | 33.76 | 34.25 | 33.76 | 34.07 | 20,935 | +0.24(+0.70%) |
May 24, 2022 | 33.92 | 34.02 | 33.66 | 33.84 | 5,180 | -0.35(-1.03%) |
May 23, 2022 | 34.03 | 34.37 | 33.99 | 34.19 | 6,369 | +0.47(+1.40%) |
May 20, 2022 | 33.95 | 33.95 | 33.34 | 33.72 | 43,628 | -0.03(-0.08%) |
May 19, 2022 | 33.38 | 33.83 | 33.38 | 33.75 | 11,835 | +0.76(+2.31%) |
May 18, 2022 | 33.49 | 33.70 | 32.99 | 32.99 | 4,819 | -0.78(-2.31%) |
May 17, 2022 | 33.77 | 33.87 | 33.48 | 33.77 | 11,623 | +0.56(+1.70%) |
May 16, 2022 | 33.20 | 33.38 | 33.08 | 33.20 | 23,072 | -0.04(-0.11%) |
May 13, 2022 | 32.89 | 33.24 | 32.89 | 33.24 | 7,769 | +0.95(+2.95%) |
May 12, 2022 | 32.26 | 32.58 | 32.11 | 32.29 | 17,026 | -0.33(-1.00%) |
May 11, 2022 | 33.15 | 33.31 | 32.61 | 32.61 | 8,722 | -0.53(-1.61%) |
May 10, 2022 | 33.37 | 33.50 | 32.99 | 33.15 | 5,055 | -0.01(-0.03%) |
May 09, 2022 | 33.33 | 33.71 | 33.16 | 33.16 | 7,402 | -1.05(-3.07%) |
May 06, 2022 | 34.14 | 34.25 | 33.96 | 34.21 | 8,496 | -0.09(-0.26%) |
May 05, 2022 | 34.82 | 34.99 | 34.14 | 34.30 | 13,425 | -1.18(-3.32%) |
May 04, 2022 | 34.65 | 35.48 | 34.41 | 35.48 | 43,181 | +0.65(+1.87%) |
May 03, 2022 | 34.71 | 34.90 | 34.55 | 34.82 | 7,872 | +0.59(+1.72%) |