Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 30.45 | 30.57 | 30.42 | 30.55 | 13,684 | +0.29(+0.97%) |
Jul 28, 2022 | 30.21 | 30.26 | 30.03 | 30.26 | 22,040 | +0.29(+0.98%) |
Jul 27, 2022 | 29.38 | 29.97 | 29.38 | 29.97 | 37,103 | +0.61(+2.09%) |
Jul 26, 2022 | 29.35 | 29.51 | 29.30 | 29.35 | 31,229 | -0.02(-0.06%) |
Jul 25, 2022 | 29.37 | 29.60 | 29.34 | 29.37 | 61,983 | +0.09(+0.29%) |
Jul 22, 2022 | 29.16 | 29.42 | 29.11 | 29.28 | 14,826 | -0.09(-0.29%) |
Jul 21, 2022 | 29.36 | 29.45 | 28.98 | 29.37 | 13,145 | -0.35(-1.16%) |
Jul 20, 2022 | 29.82 | 30.00 | 29.65 | 29.71 | 47,670 | -0.36(-1.21%) |
Jul 19, 2022 | 29.83 | 30.09 | 29.83 | 30.08 | 13,477 | +0.28(+0.95%) |
Jul 18, 2022 | 29.98 | 29.98 | 29.78 | 29.80 | 17,554 | -0.02(-0.08%) |
Jul 15, 2022 | 29.71 | 29.87 | 29.60 | 29.82 | 7,928 | +0.21(+0.72%) |
Jul 14, 2022 | 29.54 | 29.70 | 29.51 | 29.61 | 36,321 | +0.18(+0.61%) |
Jul 13, 2022 | 29.68 | 29.70 | 29.43 | 29.43 | 18,637 | +0.10(+0.35%) |
Jul 12, 2022 | 29.16 | 29.39 | 28.93 | 29.32 | 20,609 | -0.15(-0.51%) |
Jul 11, 2022 | 29.78 | 29.88 | 29.45 | 29.47 | 18,558 | -0.45(-1.52%) |
Jul 08, 2022 | 30.04 | 30.04 | 29.85 | 29.93 | 38,406 | +0.31(+1.05%) |
Jul 07, 2022 | 29.80 | 29.97 | 29.62 | 29.62 | 48,596 | +0.26(+0.90%) |
Jul 06, 2022 | 29.18 | 29.44 | 29.16 | 29.35 | 109,323 | -0.08(-0.26%) |
Jul 05, 2022 | 29.55 | 29.63 | 29.28 | 29.43 | 295,900 | -0.04(-0.13%) |
Jul 01, 2022 | 29.80 | 29.84 | 29.45 | 29.46 | 125,225 | +0.26(+0.87%) |
Jun 30, 2022 | 30.04 | 30.15 | 29.21 | 29.21 | 26,242 | -0.80(-2.68%) |
Jun 29, 2022 | 30.80 | 30.80 | 29.84 | 30.01 | 38,152 | -0.87(-2.82%) |
Jun 28, 2022 | 31.19 | 31.22 | 30.88 | 30.88 | 21,967 | -0.49(-1.57%) |
Jun 27, 2022 | 31.68 | 31.80 | 31.37 | 31.37 | 74,768 | -0.03(-0.09%) |
Jun 24, 2022 | 31.29 | 31.41 | 31.18 | 31.40 | 40,532 | +0.37(+1.20%) |
Jun 23, 2022 | 31.39 | 31.39 | 30.96 | 31.03 | 81,035 | -0.44(-1.40%) |
Jun 22, 2022 | 31.52 | 31.52 | 31.31 | 31.47 | 51,114 | -0.24(-0.76%) |
Jun 21, 2022 | 31.75 | 31.88 | 31.61 | 31.71 | 33,072 | +0.26(+0.84%) |
Jun 17, 2022 | 31.55 | 31.55 | 31.14 | 31.44 | 48,710 | -0.19(-0.60%) |
Jun 16, 2022 | 31.82 | 31.83 | 31.54 | 31.63 | 86,302 | -0.46(-1.44%) |
Jun 15, 2022 | 31.43 | 32.15 | 31.39 | 32.10 | 77,239 | +0.65(+2.08%) |
Jun 14, 2022 | 31.52 | 31.57 | 31.28 | 31.44 | 57,116 | -0.58(-1.80%) |
Jun 13, 2022 | 32.09 | 32.13 | 31.86 | 32.02 | 76,656 | -0.19(-0.59%) |
Jun 10, 2022 | 32.32 | 32.44 | 32.17 | 32.21 | 79,930 | -0.08(-0.23%) |
Jun 09, 2022 | 32.40 | 32.40 | 32.25 | 32.29 | 56,034 | -0.06(-0.18%) |
Jun 08, 2022 | 32.32 | 32.42 | 32.26 | 32.34 | 13,468 | +0.15(+0.47%) |
Jun 07, 2022 | 32.46 | 32.46 | 32.11 | 32.19 | 26,187 | -0.40(-1.22%) |
Jun 06, 2022 | 32.65 | 32.67 | 32.46 | 32.59 | 34,326 | -0.09(-0.26%) |
Jun 03, 2022 | 31.77 | 32.67 | 31.74 | 32.67 | 16,730 | +1.04(+3.29%) |
Jun 02, 2022 | 31.32 | 31.63 | 31.29 | 31.63 | 36,719 | +0.49(+1.58%) |
Jun 01, 2022 | 30.97 | 31.26 | 30.96 | 31.14 | 17,900 | +0.09(+0.30%) |
May 31, 2022 | 30.80 | 31.26 | 30.80 | 31.05 | 21,343 | +0.40(+1.32%) |
May 27, 2022 | 30.50 | 30.67 | 30.41 | 30.64 | 50,613 | +0.21(+0.69%) |
May 26, 2022 | 30.20 | 30.48 | 30.15 | 30.43 | 98,899 | +0.31(+1.04%) |
May 25, 2022 | 30.38 | 30.48 | 30.10 | 30.12 | 179,537 | -0.46(-1.52%) |
May 24, 2022 | 30.54 | 30.64 | 30.38 | 30.58 | 35,218 | -0.12(-0.40%) |
May 23, 2022 | 30.50 | 30.86 | 30.48 | 30.71 | 29,587 | +0.29(+0.95%) |
May 20, 2022 | 30.90 | 31.01 | 30.16 | 30.42 | 23,850 | -0.50(-1.61%) |
May 19, 2022 | 31.60 | 31.60 | 30.85 | 30.91 | 37,165 | -1.07(-3.34%) |
May 18, 2022 | 32.10 | 32.22 | 31.76 | 31.98 | 35,383 | +0.13(+0.39%) |
May 17, 2022 | 32.06 | 32.08 | 31.80 | 31.86 | 32,585 | +0.22(+0.71%) |
May 16, 2022 | 32.03 | 32.03 | 31.62 | 31.63 | 21,947 | -0.23(-0.71%) |
May 13, 2022 | 31.14 | 31.91 | 31.14 | 31.86 | 159,676 | +0.78(+2.53%) |
May 12, 2022 | 31.64 | 31.64 | 30.76 | 31.08 | 36,069 | -0.73(-2.29%) |
May 11, 2022 | 31.20 | 31.84 | 31.20 | 31.80 | 24,777 | +0.77(+2.47%) |
May 10, 2022 | 31.09 | 31.15 | 30.90 | 31.04 | 94,542 | -0.64(-2.03%) |
May 09, 2022 | 32.25 | 32.25 | 31.61 | 31.68 | 201,864 | -0.69(-2.13%) |
May 06, 2022 | 31.99 | 32.51 | 31.92 | 32.37 | 169,202 | +0.26(+0.80%) |
May 05, 2022 | 32.12 | 32.48 | 32.05 | 32.12 | 148,213 | +0.39(+1.22%) |
May 04, 2022 | 31.36 | 31.83 | 31.36 | 31.73 | 41,782 | +0.40(+1.29%) |
May 03, 2022 | 31.12 | 31.51 | 31.12 | 31.32 | 24,524 | +0.27(+0.86%) |