Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 33.28 | 33.49 | 33.15 | 33.49 | 8,788 | +0.27(+0.81%) |
Jul 28, 2022 | 32.95 | 33.26 | 32.75 | 33.22 | 6,012 | +0.52(+1.59%) |
Jul 27, 2022 | 32.07 | 32.80 | 31.85 | 32.70 | 7,775 | +0.85(+2.67%) |
Jul 26, 2022 | 32.08 | 32.08 | 31.76 | 31.85 | 4,293 | -0.31(-0.95%) |
Jul 25, 2022 | 31.98 | 32.15 | 31.93 | 32.15 | 4,166 | +0.30(+0.94%) |
Jul 22, 2022 | 32.54 | 32.68 | 31.80 | 31.85 | 4,213 | -0.59(-1.83%) |
Jul 21, 2022 | 32.45 | 32.45 | 32.35 | 32.45 | 4,932 | -0.02(-0.06%) |
Jul 20, 2022 | 31.79 | 32.57 | 31.79 | 32.47 | 6,511 | +0.76(+2.39%) |
Jul 19, 2022 | 30.86 | 31.77 | 30.86 | 31.71 | 3,873 | +1.31(+4.32%) |
Jul 18, 2022 | 31.04 | 31.24 | 30.27 | 30.39 | 7,910 | -0.26(-0.86%) |
Jul 15, 2022 | 30.52 | 30.67 | 29.99 | 30.65 | 4,837 | +0.46(+1.52%) |
Jul 14, 2022 | 30.15 | 30.29 | 30.05 | 30.20 | 4,987 | -0.89(-2.87%) |
Jul 13, 2022 | 30.46 | 31.15 | 30.46 | 31.09 | 2,008 | +0.03(+0.11%) |
Jul 12, 2022 | 31.17 | 31.17 | 30.88 | 31.06 | 3,214 | +0.00(+0.00%) |
Jul 11, 2022 | 31.98 | 31.98 | 31.06 | 31.06 | 15,262 | -1.20(-3.71%) |
Jul 08, 2022 | 31.93 | 32.32 | 31.93 | 32.25 | 5,527 | +0.15(+0.48%) |
Jul 07, 2022 | 31.24 | 32.14 | 31.24 | 32.10 | 6,106 | +1.00(+3.22%) |
Jul 06, 2022 | 31.27 | 31.47 | 30.96 | 31.10 | 11,566 | -0.06(-0.18%) |
Jul 05, 2022 | 29.98 | 31.15 | 29.98 | 31.15 | 6,612 | +0.76(+2.50%) |
Jul 01, 2022 | 29.69 | 30.46 | 29.69 | 30.39 | 17,516 | +0.68(+2.29%) |
Jun 30, 2022 | 29.89 | 30.15 | 29.52 | 29.71 | 13,584 | -0.51(-1.68%) |
Jun 29, 2022 | 30.47 | 30.47 | 29.96 | 30.22 | 13,348 | -0.34(-1.13%) |
Jun 28, 2022 | 31.59 | 31.64 | 30.50 | 30.57 | 7,934 | -0.90(-2.86%) |
Jun 27, 2022 | 31.83 | 31.83 | 31.32 | 31.47 | 15,009 | -0.12(-0.38%) |
Jun 24, 2022 | 31.04 | 31.68 | 31.04 | 31.59 | 5,338 | +0.75(+2.43%) |
Jun 23, 2022 | 30.53 | 30.92 | 30.20 | 30.84 | 5,999 | +0.51(+1.69%) |
Jun 22, 2022 | 29.77 | 30.40 | 29.77 | 30.33 | 15,366 | +0.14(+0.45%) |
Jun 21, 2022 | 29.95 | 30.54 | 29.95 | 30.19 | 14,290 | +0.69(+2.34%) |
Jun 17, 2022 | 29.40 | 29.65 | 29.30 | 29.50 | 6,653 | +0.15(+0.51%) |
Jun 16, 2022 | 29.82 | 29.88 | 29.25 | 29.35 | 11,460 | -1.38(-4.50%) |
Jun 15, 2022 | 30.63 | 30.93 | 30.41 | 30.74 | 13,582 | +0.30(+0.98%) |
Jun 14, 2022 | 30.58 | 30.58 | 30.14 | 30.44 | 9,501 | -0.10(-0.33%) |
Jun 13, 2022 | 31.03 | 31.10 | 30.43 | 30.54 | 12,181 | -1.48(-4.63%) |
Jun 10, 2022 | 32.56 | 32.64 | 32.02 | 32.02 | 17,675 | -1.21(-3.64%) |
Jun 09, 2022 | 33.88 | 33.88 | 33.23 | 33.23 | 2,845 | -0.87(-2.56%) |
Jun 08, 2022 | 34.31 | 34.48 | 34.11 | 34.11 | 15,228 | -0.34(-1.00%) |
Jun 07, 2022 | 33.81 | 34.47 | 33.81 | 34.45 | 7,215 | +0.40(+1.17%) |
Jun 06, 2022 | 34.33 | 34.40 | 33.99 | 34.05 | 28,422 | +0.09(+0.28%) |
Jun 03, 2022 | 33.95 | 34.19 | 33.85 | 33.96 | 4,869 | -0.31(-0.92%) |
Jun 02, 2022 | 33.61 | 34.31 | 33.61 | 34.27 | 3,791 | +0.66(+1.97%) |
Jun 01, 2022 | 33.98 | 33.98 | 33.25 | 33.61 | 9,088 | -0.13(-0.39%) |
May 31, 2022 | 33.77 | 34.07 | 33.67 | 33.74 | 7,288 | -0.30(-0.87%) |
May 27, 2022 | 33.52 | 34.08 | 33.52 | 34.04 | 3,953 | +0.74(+2.21%) |
May 26, 2022 | 32.68 | 33.50 | 32.68 | 33.30 | 13,543 | +0.80(+2.45%) |
May 25, 2022 | 31.82 | 32.63 | 31.77 | 32.50 | 4,195 | +0.61(+1.90%) |
May 24, 2022 | 32.24 | 32.24 | 31.36 | 31.89 | 5,950 | -0.63(-1.94%) |
May 23, 2022 | 32.18 | 32.61 | 31.99 | 32.53 | 8,045 | +0.37(+1.15%) |
May 20, 2022 | 32.35 | 32.35 | 31.36 | 32.16 | 14,041 | +0.02(+0.06%) |
May 19, 2022 | 31.81 | 32.56 | 31.79 | 32.14 | 16,191 | +0.05(+0.15%) |
May 18, 2022 | 32.80 | 32.94 | 31.87 | 32.09 | 54,524 | -0.98(-2.97%) |
May 17, 2022 | 32.88 | 33.11 | 32.60 | 33.07 | 9,257 | +0.96(+3.00%) |
May 16, 2022 | 32.35 | 32.44 | 32.11 | 32.11 | 9,051 | -0.33(-1.03%) |
May 13, 2022 | 31.64 | 32.45 | 31.64 | 32.44 | 12,170 | +1.25(+4.00%) |
May 12, 2022 | 30.88 | 31.62 | 30.75 | 31.20 | 10,484 | +0.01(+0.02%) |
May 11, 2022 | 31.58 | 32.16 | 31.18 | 31.19 | 14,501 | -0.49(-1.55%) |
May 10, 2022 | 32.11 | 32.11 | 31.32 | 31.68 | 4,708 | +0.07(+0.23%) |
May 09, 2022 | 32.61 | 32.66 | 31.61 | 31.61 | 31,741 | -1.64(-4.94%) |
May 06, 2022 | 33.26 | 33.59 | 32.70 | 33.25 | 15,413 | -0.32(-0.97%) |
May 05, 2022 | 34.41 | 34.41 | 33.31 | 33.57 | 12,236 | -1.06(-3.05%) |
May 04, 2022 | 33.63 | 34.63 | 33.49 | 34.63 | 14,406 | +0.89(+2.65%) |
May 03, 2022 | 33.49 | 33.79 | 33.49 | 33.74 | 8,851 | +0.31(+0.91%) |