Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 30.90 | 31.48 | 30.85 | 31.34 | 223,410 | +0.51(+1.65%) |
Jul 28, 2022 | 30.14 | 30.87 | 30.07 | 30.83 | 181,171 | +0.55(+1.82%) |
Jul 27, 2022 | 30.07 | 30.58 | 29.48 | 30.28 | 172,137 | +0.46(+1.54%) |
Jul 26, 2022 | 29.22 | 29.86 | 29.16 | 29.82 | 146,708 | +0.30(+1.02%) |
Jul 25, 2022 | 29.66 | 29.77 | 29.30 | 29.52 | 139,074 | +0.21(+0.72%) |
Jul 22, 2022 | 29.38 | 29.61 | 29.00 | 29.31 | 223,140 | +0.11(+0.38%) |
Jul 21, 2022 | 29.38 | 29.53 | 28.96 | 29.20 | 385,269 | -0.42(-1.42%) |
Jul 20, 2022 | 29.90 | 29.93 | 29.56 | 29.62 | 202,004 | -0.07(-0.24%) |
Jul 19, 2022 | 28.44 | 29.83 | 28.44 | 29.69 | 203,567 | +1.48(+5.25%) |
Jul 18, 2022 | 28.61 | 28.67 | 27.82 | 28.21 | 146,304 | -0.05(-0.18%) |
Jul 15, 2022 | 28.43 | 28.48 | 27.83 | 28.26 | 233,808 | +0.39(+1.40%) |
Jul 14, 2022 | 27.37 | 27.90 | 27.29 | 27.87 | 136,058 | +0.03(+0.11%) |
Jul 13, 2022 | 27.31 | 27.95 | 27.11 | 27.84 | 164,415 | +0.28(+1.02%) |
Jul 12, 2022 | 27.68 | 28.03 | 27.40 | 27.56 | 207,822 | -0.18(-0.65%) |
Jul 11, 2022 | 27.71 | 28.27 | 27.53 | 27.74 | 211,772 | -0.39(-1.39%) |
Jul 08, 2022 | 28.18 | 28.94 | 27.73 | 28.13 | 161,830 | -0.02(-0.07%) |
Jul 07, 2022 | 27.81 | 28.69 | 27.81 | 28.15 | 189,204 | +0.65(+2.36%) |
Jul 06, 2022 | 28.40 | 28.60 | 27.29 | 27.50 | 271,179 | -0.99(-3.47%) |
Jul 05, 2022 | 27.82 | 28.49 | 27.44 | 28.49 | 437,995 | +0.15(+0.53%) |
Jul 01, 2022 | 28.58 | 28.91 | 27.86 | 28.34 | 397,378 | -0.39(-1.36%) |
Jun 30, 2022 | 28.77 | 29.53 | 28.47 | 28.73 | 390,587 | -0.50(-1.71%) |
Jun 29, 2022 | 30.13 | 30.14 | 29.02 | 29.23 | 490,647 | -0.95(-3.15%) |
Jun 28, 2022 | 31.21 | 31.45 | 30.17 | 30.18 | 346,039 | -0.82(-2.65%) |
Jun 27, 2022 | 30.55 | 31.12 | 30.27 | 31.00 | 366,478 | +0.74(+2.45%) |
Jun 24, 2022 | 29.37 | 30.54 | 29.26 | 30.26 | 955,838 | +1.14(+3.91%) |
Jun 23, 2022 | 29.30 | 29.43 | 28.37 | 29.12 | 289,191 | -0.03(-0.10%) |
Jun 22, 2022 | 29.14 | 29.62 | 29.06 | 29.15 | 382,741 | -0.44(-1.49%) |
Jun 21, 2022 | 29.06 | 30.00 | 28.53 | 29.59 | 378,763 | +0.95(+3.32%) |
Jun 17, 2022 | 29.54 | 29.82 | 28.62 | 28.64 | 891,132 | -0.70(-2.39%) |
Jun 16, 2022 | 29.67 | 29.95 | 28.82 | 29.34 | 525,290 | -0.99(-3.26%) |
Jun 15, 2022 | 30.15 | 30.76 | 29.98 | 30.33 | 626,740 | +0.38(+1.27%) |
Jun 14, 2022 | 29.66 | 30.54 | 29.60 | 29.95 | 453,957 | +0.64(+2.18%) |
Jun 13, 2022 | 29.07 | 29.45 | 28.73 | 29.31 | 575,163 | -0.60(-2.01%) |
Jun 10, 2022 | 29.70 | 30.18 | 29.20 | 29.91 | 2,939,081 | -0.39(-1.29%) |
Jun 09, 2022 | 31.89 | 32.02 | 30.27 | 30.30 | 338,164 | -1.72(-5.37%) |
Jun 08, 2022 | 32.36 | 32.55 | 31.66 | 32.02 | 513,147 | -0.48(-1.48%) |
Jun 07, 2022 | 31.64 | 32.87 | 31.31 | 32.50 | 654,573 | +0.51(+1.59%) |
Jun 06, 2022 | 31.35 | 32.06 | 30.86 | 31.99 | 335,238 | +0.83(+2.66%) |
Jun 03, 2022 | 30.90 | 31.41 | 30.87 | 31.16 | 378,601 | -0.10(-0.32%) |
Jun 02, 2022 | 30.42 | 31.27 | 29.85 | 31.26 | 418,881 | +0.98(+3.24%) |
Jun 01, 2022 | 30.43 | 30.62 | 29.85 | 30.28 | 355,734 | +0.06(+0.20%) |
May 31, 2022 | 31.19 | 31.59 | 30.05 | 30.22 | 392,732 | -1.23(-3.91%) |
May 27, 2022 | 30.11 | 31.45 | 29.87 | 31.45 | 1,277,655 | +1.99(+6.75%) |
May 26, 2022 | 29.45 | 30.00 | 29.40 | 29.46 | 176,537 | +0.29(+0.99%) |
May 25, 2022 | 28.70 | 29.62 | 28.54 | 29.17 | 319,634 | +0.39(+1.36%) |
May 24, 2022 | 29.25 | 29.48 | 28.23 | 28.78 | 301,306 | -0.52(-1.77%) |
May 23, 2022 | 29.44 | 29.74 | 29.07 | 29.30 | 355,794 | +0.31(+1.07%) |
May 20, 2022 | 29.82 | 29.99 | 28.52 | 28.99 | 578,368 | -0.43(-1.46%) |
May 19, 2022 | 29.74 | 30.20 | 29.33 | 29.42 | 388,192 | -0.62(-2.06%) |
May 18, 2022 | 30.84 | 30.91 | 29.90 | 30.04 | 270,332 | -1.16(-3.72%) |
May 17, 2022 | 30.70 | 31.23 | 30.22 | 31.20 | 314,467 | +1.45(+4.87%) |
May 16, 2022 | 29.71 | 30.03 | 29.34 | 29.75 | 179,258 | -0.08(-0.27%) |
May 13, 2022 | 29.75 | 30.63 | 29.56 | 29.83 | 498,111 | +0.22(+0.74%) |
May 12, 2022 | 29.79 | 29.88 | 28.91 | 29.61 | 535,102 | -0.38(-1.27%) |
May 11, 2022 | 30.14 | 30.93 | 29.69 | 29.99 | 434,712 | +0.19(+0.64%) |
May 10, 2022 | 30.55 | 30.57 | 29.41 | 29.80 | 548,063 | -0.32(-1.06%) |
May 09, 2022 | 30.49 | 31.20 | 29.95 | 30.12 | 337,721 | -0.24(-0.79%) |
May 06, 2022 | 30.54 | 32.08 | 29.72 | 30.36 | 452,383 | -0.71(-2.29%) |
May 05, 2022 | 31.62 | 32.10 | 30.51 | 31.07 | 319,715 | -0.92(-2.88%) |
May 04, 2022 | 31.06 | 32.01 | 30.78 | 31.99 | 355,160 | +1.14(+3.70%) |
May 03, 2022 | 31.40 | 31.67 | 30.68 | 30.85 | 387,052 | -0.81(-2.56%) |