Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 30.94 | 31.22 | 30.94 | 31.17 | 1,204 | +0.34(+1.12%) |
Jul 28, 2022 | 30.47 | 30.82 | 30.43 | 30.82 | 8,005 | +0.68(+2.25%) |
Jul 27, 2022 | 30.11 | 30.56 | 30.11 | 30.14 | 5,032 | +0.14(+0.46%) |
Jul 26, 2022 | 30.06 | 30.15 | 29.88 | 30.00 | 5,717 | -0.33(-1.10%) |
Jul 25, 2022 | 30.38 | 30.50 | 30.26 | 30.34 | 9,215 | +0.34(+1.15%) |
Jul 22, 2022 | 30.22 | 30.22 | 29.97 | 29.99 | 1,144 | -0.01(-0.03%) |
Jul 21, 2022 | 29.44 | 30.00 | 29.44 | 30.00 | 4,117 | +0.58(+1.96%) |
Jul 20, 2022 | 29.42 | 29.88 | 29.39 | 29.43 | 6,252 | -0.18(-0.61%) |
Jul 19, 2022 | 29.61 | 29.71 | 29.61 | 29.61 | 2,104 | +0.63(+2.17%) |
Jul 18, 2022 | 29.26 | 29.26 | 28.80 | 28.98 | 5,199 | +0.45(+1.56%) |
Jul 15, 2022 | 28.35 | 28.73 | 28.35 | 28.53 | 2,104 | +0.33(+1.15%) |
Jul 14, 2022 | 28.21 | 28.29 | 27.87 | 28.21 | 16,572 | -0.65(-2.26%) |
Jul 13, 2022 | 28.69 | 29.00 | 28.35 | 28.86 | 5,833 | -0.20(-0.67%) |
Jul 12, 2022 | 28.86 | 29.05 | 28.86 | 29.05 | 2,043 | +0.33(+1.17%) |
Jul 11, 2022 | 29.05 | 29.05 | 28.71 | 28.72 | 8,357 | -0.66(-2.25%) |
Jul 08, 2022 | 29.06 | 29.38 | 29.04 | 29.38 | 6,141 | +0.30(+1.02%) |
Jul 07, 2022 | 28.72 | 29.14 | 28.72 | 29.08 | 12,209 | +0.55(+1.94%) |
Jul 06, 2022 | 28.38 | 28.53 | 28.22 | 28.53 | 5,957 | +0.34(+1.20%) |
Jul 05, 2022 | 28.10 | 28.22 | 27.89 | 28.19 | 99,742 | -1.08(-3.68%) |
Jul 01, 2022 | 29.17 | 29.27 | 28.69 | 29.27 | 13,551 | -0.08(-0.29%) |
Jun 30, 2022 | 29.21 | 29.46 | 28.89 | 29.35 | 6,585 | -0.42(-1.41%) |
Jun 29, 2022 | 29.93 | 29.93 | 29.77 | 29.77 | 1,440 | -0.34(-1.13%) |
Jun 28, 2022 | 30.59 | 30.60 | 30.04 | 30.11 | 1,840 | -0.01(-0.02%) |
Jun 27, 2022 | 30.28 | 30.29 | 30.11 | 30.11 | 784 | +0.02(+0.08%) |
Jun 24, 2022 | 29.63 | 30.19 | 29.63 | 30.09 | 2,364 | +0.97(+3.33%) |
Jun 23, 2022 | 29.34 | 29.54 | 28.98 | 29.12 | 6,806 | -0.41(-1.37%) |
Jun 22, 2022 | 29.45 | 29.87 | 29.45 | 29.53 | 6,584 | +0.87(+3.03%) |
Jun 21, 2022 | 29.43 | 29.95 | 28.66 | 28.66 | 9,049 | -0.57(-1.96%) |
Jun 17, 2022 | 29.79 | 29.79 | 29.23 | 29.23 | 128,816 | -0.30(-1.00%) |
Jun 16, 2022 | 29.57 | 29.84 | 29.35 | 29.53 | 17,483 | -0.67(-2.22%) |
Jun 15, 2022 | 30.02 | 30.34 | 29.45 | 30.20 | 49,475 | +1.09(+3.75%) |
Jun 14, 2022 | 29.10 | 29.14 | 29.10 | 29.10 | 1,387 | -0.50(-1.69%) |
Jun 13, 2022 | 29.93 | 30.20 | 29.59 | 29.60 | 7,678 | -1.26(-4.07%) |
Jun 10, 2022 | 30.98 | 30.98 | 30.86 | 30.86 | 2,522 | -0.97(-3.06%) |
Jun 09, 2022 | 32.10 | 32.10 | 31.80 | 31.83 | 5,702 | -0.66(-2.02%) |
Jun 08, 2022 | 32.66 | 32.66 | 32.49 | 32.49 | 404 | -0.57(-1.72%) |
Jun 07, 2022 | 32.65 | 33.06 | 32.42 | 33.06 | 11,102 | +0.03(+0.10%) |
Jun 06, 2022 | 33.13 | 33.13 | 33.03 | 33.03 | 982 | +0.18(+0.55%) |
Jun 03, 2022 | 32.82 | 32.84 | 32.82 | 32.84 | 515 | -0.16(-0.48%) |
Jun 02, 2022 | 32.81 | 33.10 | 32.81 | 33.00 | 8,471 | +0.53(+1.64%) |
Jun 01, 2022 | 32.65 | 32.78 | 32.47 | 32.47 | 10,168 | -0.46(-1.41%) |
May 31, 2022 | 33.09 | 33.09 | 32.88 | 32.94 | 7,352 | -0.16(-0.49%) |
May 27, 2022 | 33.20 | 33.27 | 32.95 | 33.10 | 9,964 | +0.28(+0.86%) |
May 26, 2022 | 32.76 | 32.93 | 32.76 | 32.82 | 9,613 | +0.23(+0.70%) |
May 25, 2022 | 32.16 | 32.63 | 32.16 | 32.59 | 14,817 | +0.28(+0.87%) |
May 24, 2022 | 32.29 | 32.31 | 32.17 | 32.31 | 6,420 | -0.22(-0.67%) |
May 23, 2022 | 32.53 | 32.61 | 32.47 | 32.53 | 2,287 | +0.74(+2.32%) |
May 20, 2022 | 31.87 | 31.87 | 31.43 | 31.79 | 15,217 | +0.26(+0.84%) |
May 19, 2022 | 31.22 | 31.54 | 31.20 | 31.52 | 9,648 | +0.93(+3.03%) |
May 18, 2022 | 32.24 | 32.33 | 30.60 | 30.60 | 5,421 | -1.78(-5.48%) |
May 17, 2022 | 32.38 | 32.44 | 32.23 | 32.37 | 1,454 | +0.71(+2.24%) |
May 16, 2022 | 31.35 | 31.66 | 31.30 | 31.66 | 2,204 | +0.42(+1.34%) |
May 13, 2022 | 30.84 | 31.37 | 30.84 | 31.24 | 3,183 | +0.93(+3.06%) |
May 12, 2022 | 30.53 | 30.71 | 30.31 | 30.31 | 6,703 | -0.26(-0.86%) |
May 11, 2022 | 31.17 | 31.17 | 30.58 | 30.58 | 4,907 | +0.03(+0.09%) |
May 10, 2022 | 30.93 | 30.94 | 30.46 | 30.55 | 10,123 | +0.80(+2.69%) |
May 09, 2022 | 30.86 | 30.86 | 29.75 | 29.75 | 41,386 | -1.39(-4.47%) |
May 06, 2022 | 31.44 | 31.50 | 31.11 | 31.14 | 3,380 | -0.85(-2.65%) |
May 05, 2022 | 32.72 | 32.72 | 31.91 | 31.99 | 7,505 | +0.28(+0.89%) |
May 04, 2022 | 32.67 | 32.99 | 31.71 | 31.71 | 7,090 | -1.23(-3.73%) |
May 03, 2022 | 33.33 | 33.33 | 32.89 | 32.94 | 5,112 | +1.30(+4.12%) |