Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 30.27 | 30.88 | 30.17 | 30.51 | 2,642,418 | +0.35(+1.16%) |
Jul 28, 2022 | 30.86 | 30.89 | 29.63 | 30.16 | 1,377,290 | -0.83(-2.69%) |
Jul 27, 2022 | 30.87 | 31.28 | 30.63 | 30.99 | 1,150,586 | +0.37(+1.19%) |
Jul 26, 2022 | 30.83 | 31.06 | 30.46 | 30.63 | 801,859 | -0.24(-0.79%) |
Jul 25, 2022 | 30.43 | 30.93 | 30.29 | 30.87 | 1,015,658 | +0.78(+2.59%) |
Jul 22, 2022 | 30.51 | 30.91 | 29.83 | 30.09 | 1,270,296 | -0.38(-1.26%) |
Jul 21, 2022 | 30.71 | 30.84 | 29.98 | 30.48 | 1,273,031 | -0.46(-1.49%) |
Jul 20, 2022 | 30.67 | 31.11 | 30.43 | 30.94 | 1,466,580 | -0.06(-0.18%) |
Jul 19, 2022 | 30.67 | 31.28 | 30.67 | 30.99 | 1,280,563 | +0.63(+2.07%) |
Jul 18, 2022 | 30.51 | 31.28 | 30.29 | 30.36 | 1,838,305 | +0.19(+0.62%) |
Jul 15, 2022 | 30.25 | 30.51 | 29.84 | 30.18 | 1,481,906 | +0.44(+1.48%) |
Jul 14, 2022 | 29.46 | 29.96 | 29.45 | 29.74 | 1,865,601 | -0.65(-2.13%) |
Jul 13, 2022 | 30.66 | 30.70 | 30.06 | 30.38 | 1,508,491 | -0.63(-2.03%) |
Jul 12, 2022 | 31.12 | 31.85 | 30.97 | 31.01 | 1,390,794 | -0.46(-1.46%) |
Jul 11, 2022 | 31.55 | 32.07 | 31.31 | 31.47 | 1,599,646 | +0.08(+0.24%) |
Jul 08, 2022 | 31.17 | 31.66 | 30.78 | 31.40 | 2,017,351 | +0.57(+1.86%) |
Jul 07, 2022 | 30.73 | 31.20 | 30.73 | 30.82 | 2,283,437 | +0.50(+1.64%) |
Jul 06, 2022 | 29.77 | 30.68 | 29.27 | 30.33 | 2,610,801 | +0.37(+1.22%) |
Jul 05, 2022 | 30.81 | 30.82 | 29.20 | 29.96 | 2,832,297 | -1.76(-5.56%) |
Jul 01, 2022 | 31.74 | 32.14 | 31.13 | 31.73 | 2,136,916 | -0.20(-0.62%) |
Jun 30, 2022 | 31.70 | 32.39 | 31.49 | 31.92 | 1,275,393 | -0.34(-1.05%) |
Jun 29, 2022 | 32.46 | 32.65 | 31.98 | 32.26 | 2,169,967 | -0.06(-0.17%) |
Jun 28, 2022 | 32.58 | 33.10 | 32.21 | 32.32 | 1,279,486 | +0.22(+0.67%) |
Jun 27, 2022 | 32.17 | 32.50 | 31.78 | 32.10 | 1,675,872 | -0.08(-0.23%) |
Jun 24, 2022 | 30.70 | 32.33 | 30.67 | 32.18 | 3,335,038 | +1.76(+5.80%) |
Jun 23, 2022 | 31.28 | 31.40 | 30.23 | 30.41 | 1,539,261 | -0.74(-2.38%) |
Jun 22, 2022 | 30.95 | 31.33 | 30.71 | 31.15 | 2,105,938 | -0.63(-1.98%) |
Jun 21, 2022 | 31.45 | 31.91 | 31.00 | 31.78 | 1,913,177 | +1.23(+4.02%) |
Jun 17, 2022 | 30.73 | 30.85 | 30.06 | 30.55 | 5,101,233 | -0.03(-0.09%) |
Jun 16, 2022 | 30.84 | 30.84 | 30.09 | 30.58 | 2,692,325 | -0.87(-2.77%) |
Jun 15, 2022 | 32.23 | 32.23 | 31.09 | 31.45 | 2,085,157 | -0.25(-0.80%) |
Jun 14, 2022 | 31.92 | 32.32 | 31.28 | 31.71 | 1,974,693 | +0.10(+0.33%) |
Jun 13, 2022 | 32.19 | 32.26 | 31.31 | 31.60 | 3,145,977 | -1.38(-4.18%) |
Jun 10, 2022 | 32.74 | 33.42 | 32.55 | 32.98 | 2,457,794 | -0.69(-2.03%) |
Jun 09, 2022 | 34.47 | 34.53 | 33.67 | 33.67 | 1,664,115 | -0.65(-1.89%) |
Jun 08, 2022 | 34.61 | 34.90 | 34.16 | 34.32 | 1,615,983 | -0.53(-1.53%) |
Jun 07, 2022 | 34.77 | 35.10 | 34.47 | 34.85 | 1,721,054 | -0.02(-0.05%) |
Jun 06, 2022 | 34.58 | 35.18 | 34.28 | 34.87 | 4,010,906 | +0.83(+2.43%) |
Jun 03, 2022 | 34.37 | 34.59 | 33.92 | 34.04 | 1,483,126 | -0.34(-0.98%) |
Jun 02, 2022 | 34.09 | 34.38 | 33.75 | 34.38 | 1,578,305 | +0.15(+0.44%) |
Jun 01, 2022 | 34.41 | 34.52 | 33.63 | 34.23 | 1,986,839 | +0.03(+0.08%) |
May 31, 2022 | 33.97 | 34.66 | 33.73 | 34.20 | 2,086,386 | -0.12(-0.36%) |
May 27, 2022 | 33.70 | 34.38 | 33.67 | 34.32 | 1,972,434 | +0.57(+1.70%) |
May 26, 2022 | 33.28 | 33.94 | 33.28 | 33.75 | 2,347,583 | +0.84(+2.54%) |
May 25, 2022 | 32.61 | 33.09 | 32.51 | 32.92 | 1,698,083 | +0.28(+0.86%) |
May 24, 2022 | 32.59 | 32.89 | 31.67 | 32.64 | 2,008,946 | -0.38(-1.14%) |
May 23, 2022 | 32.95 | 33.29 | 32.51 | 33.01 | 2,785,773 | +0.93(+2.90%) |
May 20, 2022 | 32.97 | 33.20 | 31.35 | 32.08 | 2,702,237 | -0.73(-2.23%) |
May 19, 2022 | 32.57 | 33.16 | 32.14 | 32.81 | 2,626,303 | -0.20(-0.60%) |
May 18, 2022 | 33.95 | 34.09 | 32.75 | 33.01 | 2,155,529 | -1.13(-3.30%) |
May 17, 2022 | 33.17 | 34.25 | 33.14 | 34.14 | 2,471,483 | +1.66(+5.11%) |
May 16, 2022 | 32.16 | 32.74 | 31.95 | 32.48 | 2,274,269 | +0.11(+0.35%) |
May 13, 2022 | 32.22 | 32.80 | 31.98 | 32.36 | 2,313,390 | +0.34(+1.05%) |
May 12, 2022 | 32.80 | 33.01 | 31.28 | 32.03 | 3,995,698 | -0.78(-2.37%) |
May 11, 2022 | 33.27 | 34.25 | 32.75 | 32.80 | 3,020,522 | -0.29(-0.88%) |
May 10, 2022 | 34.24 | 34.34 | 32.31 | 33.10 | 3,377,172 | -0.93(-2.73%) |
May 09, 2022 | 33.83 | 34.47 | 33.36 | 34.02 | 4,607,284 | -0.05(-0.14%) |
May 06, 2022 | 31.71 | 34.26 | 31.71 | 34.07 | 6,034,286 | +4.13(+13.79%) |
May 05, 2022 | 29.82 | 30.22 | 29.26 | 29.94 | 2,731,607 | -0.42(-1.39%) |
May 04, 2022 | 29.28 | 30.42 | 29.12 | 30.36 | 2,432,830 | +1.09(+3.72%) |
May 03, 2022 | 29.11 | 29.50 | 28.83 | 29.28 | 2,258,430 | +0.36(+1.23%) |