Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 30.89 | 31.08 | 30.55 | 30.92 | 10,603 | -0.22(-0.72%) |
Jul 28, 2022 | 31.09 | 31.36 | 30.95 | 31.14 | 11,641 | +1.10(+3.67%) |
Jul 27, 2022 | 30.13 | 30.30 | 30.00 | 30.04 | 6,307 | -0.09(-0.30%) |
Jul 26, 2022 | 30.11 | 30.20 | 30.07 | 30.13 | 23,913 | +0.20(+0.67%) |
Jul 25, 2022 | 30.17 | 30.53 | 29.88 | 29.93 | 10,158 | +0.11(+0.37%) |
Jul 22, 2022 | 30.56 | 30.56 | 29.82 | 29.82 | 17,576 | -0.74(-2.42%) |
Jul 21, 2022 | 30.54 | 30.82 | 30.42 | 30.56 | 17,282 | -0.21(-0.68%) |
Jul 20, 2022 | 31.81 | 31.81 | 30.74 | 30.77 | 18,852 | -1.83(-5.61%) |
Jul 19, 2022 | 32.92 | 33.40 | 32.60 | 32.60 | 15,696 | -0.33(-1.00%) |
Jul 18, 2022 | 33.70 | 33.75 | 32.89 | 32.93 | 9,524 | -0.57(-1.70%) |
Jul 15, 2022 | 33.22 | 33.60 | 33.07 | 33.50 | 10,215 | +0.70(+2.12%) |
Jul 14, 2022 | 32.65 | 33.04 | 32.59 | 32.80 | 18,034 | +0.31(+0.97%) |
Jul 13, 2022 | 33.35 | 33.35 | 32.49 | 32.49 | 4,654 | -1.03(-3.07%) |
Jul 12, 2022 | 33.19 | 33.75 | 33.06 | 33.52 | 16,588 | +0.66(+2.01%) |
Jul 11, 2022 | 32.78 | 32.91 | 32.77 | 32.86 | 1,559 | +0.51(+1.58%) |
Jul 08, 2022 | 33.00 | 33.00 | 32.11 | 32.35 | 8,900 | -0.65(-1.97%) |
Jul 07, 2022 | 33.02 | 33.31 | 32.79 | 33.00 | 14,883 | +0.21(+0.64%) |
Jul 06, 2022 | 32.61 | 33.63 | 32.42 | 32.79 | 4,258 | +0.35(+1.08%) |
Jul 05, 2022 | 33.04 | 33.04 | 32.10 | 32.44 | 29,895 | -1.95(-5.67%) |
Jul 01, 2022 | 33.63 | 34.39 | 33.20 | 34.39 | 30,140 | -0.67(-1.91%) |
Jun 30, 2022 | 34.85 | 35.48 | 34.77 | 35.06 | 28,697 | +0.21(+0.60%) |
Jun 29, 2022 | 34.35 | 34.85 | 34.35 | 34.85 | 7,960 | +0.69(+2.02%) |
Jun 28, 2022 | 33.64 | 34.80 | 33.41 | 34.16 | 25,538 | +1.05(+3.17%) |
Jun 27, 2022 | 33.01 | 33.52 | 33.01 | 33.11 | 21,905 | +0.51(+1.56%) |
Jun 24, 2022 | 32.67 | 32.95 | 32.60 | 32.60 | 18,322 | -0.40(-1.21%) |
Jun 23, 2022 | 32.52 | 33.00 | 32.52 | 33.00 | 29,651 | +0.99(+3.09%) |
Jun 22, 2022 | 32.64 | 32.68 | 32.00 | 32.01 | 15,704 | -0.89(-2.71%) |
Jun 21, 2022 | 32.91 | 33.49 | 32.86 | 32.90 | 32,399 | +0.91(+2.84%) |
Jun 17, 2022 | 32.41 | 32.70 | 31.91 | 31.99 | 13,995 | -0.25(-0.78%) |
Jun 16, 2022 | 32.27 | 32.99 | 32.22 | 32.24 | 21,965 | -1.67(-4.92%) |
Jun 15, 2022 | 33.11 | 34.00 | 33.11 | 33.91 | 21,414 | +1.22(+3.73%) |
Jun 14, 2022 | 32.67 | 33.20 | 32.50 | 32.69 | 32,161 | +0.97(+3.06%) |
Jun 13, 2022 | 31.71 | 32.01 | 31.53 | 31.72 | 50,740 | -0.56(-1.73%) |
Jun 10, 2022 | 31.77 | 32.35 | 31.77 | 32.28 | 17,950 | +0.65(+2.06%) |
Jun 09, 2022 | 31.84 | 32.22 | 31.42 | 31.63 | 25,336 | +0.11(+0.33%) |
Jun 08, 2022 | 31.24 | 31.83 | 31.07 | 31.52 | 14,342 | -0.28(-0.86%) |
Jun 07, 2022 | 31.95 | 32.25 | 31.80 | 31.80 | 13,134 | -0.20(-0.62%) |
Jun 06, 2022 | 32.85 | 32.85 | 31.88 | 32.00 | 46,904 | -2.31(-6.73%) |
Jun 03, 2022 | 33.85 | 34.31 | 33.85 | 34.31 | 18,678 | +0.31(+0.91%) |
Jun 02, 2022 | 33.80 | 34.00 | 33.48 | 34.00 | 14,520 | +0.20(+0.58%) |
Jun 01, 2022 | 33.09 | 34.29 | 33.09 | 33.80 | 28,617 | +0.85(+2.59%) |
May 31, 2022 | 32.80 | 33.09 | 32.64 | 32.95 | 21,786 | -0.05(-0.15%) |
May 27, 2022 | 33.25 | 33.36 | 32.54 | 33.00 | 14,890 | -0.28(-0.84%) |
May 26, 2022 | 32.58 | 33.47 | 30.28 | 33.28 | 33,800 | +1.65(+5.22%) |
May 25, 2022 | 31.76 | 32.20 | 31.57 | 31.63 | 6,896 | +0.27(+0.86%) |
May 24, 2022 | 31.64 | 32.15 | 31.33 | 31.36 | 30,674 | +1.06(+3.50%) |
May 23, 2022 | 31.09 | 31.40 | 30.28 | 30.30 | 83,900 | -0.98(-3.13%) |
May 20, 2022 | 32.56 | 32.56 | 31.20 | 31.28 | 79,272 | -1.12(-3.46%) |
May 19, 2022 | 32.12 | 32.91 | 31.88 | 32.40 | 82,829 | -0.65(-1.97%) |
May 18, 2022 | 32.75 | 33.68 | 32.45 | 33.05 | 89,795 | -2.66(-7.45%) |
May 17, 2022 | 36.00 | 36.49 | 34.90 | 35.71 | 74,839 | +0.21(+0.59%) |
May 16, 2022 | 35.10 | 35.50 | 34.76 | 35.50 | 18,519 | +0.79(+2.26%) |
May 13, 2022 | 34.99 | 35.03 | 34.47 | 34.71 | 38,728 | +0.01(+0.04%) |
May 12, 2022 | 34.70 | 34.99 | 34.02 | 34.70 | 18,239 | +0.00(+0.00%) |
May 11, 2022 | 34.43 | 35.29 | 33.77 | 34.70 | 36,068 | +0.49(+1.43%) |
May 10, 2022 | 34.58 | 34.87 | 34.13 | 34.21 | 16,301 | +0.44(+1.30%) |
May 09, 2022 | 34.90 | 34.90 | 33.77 | 33.77 | 49,977 | -2.40(-6.64%) |
May 06, 2022 | 36.00 | 36.38 | 35.72 | 36.17 | 55,784 | +1.30(+3.73%) |
May 05, 2022 | 35.68 | 35.88 | 34.86 | 34.87 | 30,305 | +0.43(+1.25%) |
May 04, 2022 | 34.28 | 34.91 | 34.09 | 34.44 | 15,033 | -0.22(-0.63%) |
May 03, 2022 | 34.57 | 35.05 | 34.08 | 34.66 | 152,872 | +2.14(+6.58%) |