Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.61 | 32.55 | 30.98 | 32.49 | 92,149 | +0.70(+2.22%) |
Jul 28, 2022 | 32.16 | 32.52 | 31.63 | 31.79 | 89,150 | -0.48(-1.48%) |
Jul 27, 2022 | 31.35 | 32.48 | 31.29 | 32.27 | 27,824 | +0.88(+2.81%) |
Jul 26, 2022 | 31.64 | 31.91 | 31.28 | 31.38 | 18,714 | -0.49(-1.53%) |
Jul 25, 2022 | 31.58 | 32.05 | 31.46 | 31.87 | 26,615 | +0.14(+0.44%) |
Jul 22, 2022 | 32.45 | 32.45 | 31.33 | 31.73 | 21,897 | -0.81(-2.48%) |
Jul 21, 2022 | 32.11 | 32.95 | 31.87 | 32.54 | 31,541 | +0.10(+0.32%) |
Jul 20, 2022 | 33.05 | 33.30 | 32.02 | 32.44 | 51,145 | -0.56(-1.71%) |
Jul 19, 2022 | 31.30 | 33.36 | 31.23 | 33.00 | 66,778 | +2.11(+6.84%) |
Jul 18, 2022 | 30.77 | 31.84 | 30.77 | 30.89 | 37,901 | +0.40(+1.33%) |
Jul 15, 2022 | 30.45 | 30.55 | 29.83 | 30.48 | 28,871 | +0.63(+2.11%) |
Jul 14, 2022 | 29.61 | 29.96 | 29.53 | 29.85 | 51,804 | -0.34(-1.12%) |
Jul 13, 2022 | 29.93 | 30.50 | 29.87 | 30.19 | 32,511 | -0.12(-0.40%) |
Jul 12, 2022 | 29.61 | 30.38 | 29.61 | 30.31 | 28,669 | +0.63(+2.12%) |
Jul 11, 2022 | 30.17 | 30.21 | 29.64 | 29.68 | 57,074 | -0.64(-2.11%) |
Jul 08, 2022 | 31.05 | 31.13 | 30.23 | 30.32 | 33,442 | -0.42(-1.37%) |
Jul 07, 2022 | 30.67 | 31.27 | 30.55 | 30.74 | 93,753 | +0.24(+0.80%) |
Jul 06, 2022 | 31.03 | 31.15 | 30.22 | 30.50 | 32,041 | -0.82(-2.61%) |
Jul 05, 2022 | 30.21 | 31.37 | 29.65 | 31.32 | 63,338 | +0.43(+1.40%) |
Jul 01, 2022 | 30.18 | 30.97 | 29.79 | 30.89 | 34,164 | +0.62(+2.05%) |
Jun 30, 2022 | 29.75 | 30.34 | 29.33 | 30.27 | 44,179 | +0.12(+0.41%) |
Jun 29, 2022 | 31.39 | 31.39 | 29.84 | 30.14 | 36,235 | -1.18(-3.78%) |
Jun 28, 2022 | 32.74 | 33.30 | 31.27 | 31.33 | 47,245 | -1.11(-3.42%) |
Jun 27, 2022 | 32.20 | 32.59 | 31.99 | 32.44 | 54,252 | +0.58(+1.83%) |
Jun 24, 2022 | 32.88 | 33.48 | 31.77 | 31.85 | 240,425 | -0.74(-2.28%) |
Jun 23, 2022 | 32.23 | 32.74 | 31.85 | 32.59 | 47,891 | +0.48(+1.49%) |
Jun 22, 2022 | 31.29 | 32.61 | 31.29 | 32.12 | 61,294 | +0.56(+1.79%) |
Jun 21, 2022 | 31.87 | 32.63 | 31.40 | 31.55 | 95,886 | +0.06(+0.18%) |
Jun 17, 2022 | 31.46 | 32.07 | 30.87 | 31.50 | 324,718 | +0.53(+1.70%) |
Jun 16, 2022 | 31.69 | 31.74 | 29.94 | 30.97 | 136,427 | -1.76(-5.37%) |
Jun 15, 2022 | 32.36 | 32.91 | 32.12 | 32.73 | 63,867 | +0.33(+1.01%) |
Jun 14, 2022 | 33.22 | 33.72 | 31.62 | 32.40 | 108,989 | -0.50(-1.51%) |
Jun 13, 2022 | 35.23 | 35.69 | 32.75 | 32.90 | 197,453 | -3.08(-8.56%) |
Jun 10, 2022 | 34.30 | 36.14 | 34.23 | 35.98 | 83,713 | +0.91(+2.60%) |
Jun 09, 2022 | 35.46 | 35.69 | 34.42 | 35.07 | 66,514 | -0.47(-1.32%) |
Jun 08, 2022 | 36.04 | 36.71 | 35.13 | 35.54 | 36,945 | -0.90(-2.47%) |
Jun 07, 2022 | 36.28 | 36.82 | 35.58 | 36.44 | 100,302 | -0.25(-0.69%) |
Jun 06, 2022 | 36.60 | 36.77 | 35.93 | 36.69 | 117,707 | +0.81(+2.25%) |
Jun 03, 2022 | 36.66 | 36.95 | 35.64 | 35.88 | 40,714 | -0.91(-2.48%) |
Jun 02, 2022 | 35.50 | 37.23 | 35.50 | 36.79 | 51,761 | +1.42(+4.01%) |
Jun 01, 2022 | 35.09 | 35.83 | 34.51 | 35.38 | 65,322 | +0.67(+1.92%) |
May 31, 2022 | 35.11 | 35.35 | 34.35 | 34.71 | 123,441 | -0.87(-2.45%) |
May 27, 2022 | 34.94 | 35.84 | 34.94 | 35.58 | 40,336 | +0.71(+2.03%) |
May 26, 2022 | 34.97 | 35.49 | 34.69 | 34.87 | 47,382 | +0.63(+1.85%) |
May 25, 2022 | 33.34 | 35.03 | 33.34 | 34.24 | 74,855 | +0.78(+2.34%) |
May 24, 2022 | 32.45 | 33.75 | 32.09 | 33.46 | 59,688 | +1.02(+3.16%) |
May 23, 2022 | 31.71 | 33.33 | 31.39 | 32.43 | 76,202 | +1.12(+3.57%) |
May 20, 2022 | 31.49 | 31.92 | 30.12 | 31.31 | 150,270 | -0.13(-0.41%) |
May 19, 2022 | 32.50 | 32.73 | 31.39 | 31.44 | 68,475 | -1.49(-4.52%) |
May 18, 2022 | 32.87 | 33.52 | 31.67 | 32.93 | 79,858 | -0.22(-0.67%) |
May 17, 2022 | 32.20 | 33.17 | 31.91 | 33.16 | 37,492 | +1.81(+5.76%) |
May 16, 2022 | 31.84 | 32.12 | 31.26 | 31.35 | 105,526 | -0.38(-1.20%) |
May 13, 2022 | 31.30 | 32.17 | 31.21 | 31.73 | 63,414 | +1.07(+3.49%) |
May 12, 2022 | 29.79 | 30.68 | 29.54 | 30.66 | 48,018 | +0.88(+2.94%) |
May 11, 2022 | 29.95 | 30.75 | 29.58 | 29.79 | 49,300 | -0.45(-1.48%) |
May 10, 2022 | 31.62 | 31.62 | 29.18 | 30.23 | 65,979 | -0.82(-2.64%) |
May 09, 2022 | 30.20 | 31.44 | 29.95 | 31.05 | 60,496 | +0.29(+0.94%) |
May 06, 2022 | 31.40 | 31.82 | 30.07 | 30.76 | 93,107 | -0.57(-1.81%) |
May 05, 2022 | 31.71 | 32.46 | 30.67 | 31.33 | 139,360 | -0.85(-2.63%) |
May 04, 2022 | 29.80 | 32.79 | 29.33 | 32.18 | 112,092 | +3.23(+11.16%) |
May 03, 2022 | 28.45 | 29.12 | 28.37 | 28.95 | 43,048 | +0.34(+1.20%) |