Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.08 | 32.18 | 32.08 | 32.18 | 3,372 | +0.25(+0.77%) |
Jul 28, 2022 | 31.85 | 31.94 | 31.85 | 31.94 | 9,058 | +0.19(+0.60%) |
Jul 27, 2022 | 31.39 | 31.75 | 31.39 | 31.75 | 577 | +0.45(+1.44%) |
Jul 26, 2022 | 31.31 | 31.33 | 31.27 | 31.30 | 155,957 | -0.18(-0.59%) |
Jul 25, 2022 | 31.48 | 31.49 | 31.42 | 31.48 | 3,290 | +0.03(+0.11%) |
Jul 22, 2022 | 31.66 | 31.66 | 31.40 | 31.45 | 3,858 | -0.14(-0.45%) |
Jul 21, 2022 | 31.35 | 31.59 | 31.28 | 31.59 | 1,471 | +0.18(+0.56%) |
Jul 20, 2022 | 31.39 | 31.49 | 31.27 | 31.41 | 1,468 | +0.10(+0.32%) |
Jul 19, 2022 | 31.04 | 31.31 | 31.04 | 31.31 | 3,167 | +0.47(+1.53%) |
Jul 18, 2022 | 31.12 | 31.16 | 30.83 | 30.84 | 3,434 | -0.14(-0.44%) |
Jul 15, 2022 | 30.89 | 30.98 | 30.88 | 30.98 | 10,321 | +0.36(+1.17%) |
Jul 14, 2022 | 30.35 | 30.66 | 30.34 | 30.62 | 3,606 | -0.06(-0.20%) |
Jul 13, 2022 | 30.45 | 30.75 | 30.45 | 30.68 | 3,110 | -0.04(-0.14%) |
Jul 12, 2022 | 30.91 | 30.97 | 30.72 | 30.72 | 11,697 | -0.14(-0.45%) |
Jul 11, 2022 | 30.91 | 30.91 | 30.86 | 30.86 | 1,520 | -0.24(-0.78%) |
Jul 08, 2022 | 31.05 | 31.13 | 30.99 | 31.11 | 2,129 | +0.02(+0.06%) |
Jul 07, 2022 | 30.98 | 31.10 | 30.92 | 31.09 | 1,853 | +0.29(+0.94%) |
Jul 06, 2022 | 30.72 | 30.88 | 30.72 | 30.80 | 2,694 | +0.08(+0.27%) |
Jul 05, 2022 | 30.36 | 30.72 | 30.27 | 30.72 | 7,458 | +0.08(+0.25%) |
Jul 01, 2022 | 30.56 | 30.66 | 30.41 | 30.64 | 8,235 | +0.20(+0.66%) |
Jun 30, 2022 | 30.28 | 30.57 | 30.28 | 30.44 | 26,017 | -0.21(-0.67%) |
Jun 29, 2022 | 30.74 | 30.74 | 30.57 | 30.65 | 5,517 | -0.01(-0.03%) |
Jun 28, 2022 | 31.04 | 31.04 | 30.66 | 30.66 | 1,164 | -0.35(-1.14%) |
Jun 27, 2022 | 31.06 | 31.06 | 30.98 | 31.01 | 3,314 | -0.03(-0.11%) |
Jun 24, 2022 | 30.75 | 31.06 | 30.61 | 31.04 | 16,195 | +0.56(+1.82%) |
Jun 23, 2022 | 30.49 | 30.49 | 30.26 | 30.49 | 9,375 | +0.13(+0.44%) |
Jun 22, 2022 | 30.32 | 30.50 | 30.32 | 30.35 | 6,791 | +0.03(+0.11%) |
Jun 21, 2022 | 30.31 | 30.40 | 30.27 | 30.32 | 8,976 | +0.48(+1.61%) |
Jun 17, 2022 | 29.88 | 29.94 | 29.66 | 29.84 | 16,522 | +0.14(+0.47%) |
Jun 16, 2022 | 29.83 | 29.85 | 29.55 | 29.70 | 5,344 | -0.73(-2.39%) |
Jun 15, 2022 | 30.37 | 30.49 | 30.23 | 30.43 | 8,820 | +0.33(+1.10%) |
Jun 14, 2022 | 30.11 | 30.17 | 30.04 | 30.10 | 8,431 | -0.01(-0.03%) |
Jun 13, 2022 | 30.31 | 30.37 | 30.02 | 30.11 | 6,884 | -0.87(-2.80%) |
Jun 10, 2022 | 31.07 | 31.07 | 30.95 | 30.97 | 1,529 | -0.57(-1.80%) |
Jun 09, 2022 | 32.05 | 32.05 | 31.54 | 31.54 | 106,308 | -0.48(-1.51%) |
Jun 08, 2022 | 32.08 | 32.08 | 32.00 | 32.02 | 4,193 | -0.25(-0.78%) |
Jun 07, 2022 | 32.01 | 32.31 | 32.01 | 32.28 | 9,004 | +0.22(+0.68%) |
Jun 06, 2022 | 32.27 | 32.29 | 32.00 | 32.06 | 15,675 | +0.11(+0.33%) |
Jun 03, 2022 | 32.06 | 32.06 | 31.95 | 31.95 | 1,834 | -0.37(-1.15%) |
Jun 02, 2022 | 31.81 | 32.32 | 31.81 | 32.32 | 14,427 | +0.39(+1.23%) |
Jun 01, 2022 | 32.24 | 32.24 | 31.85 | 31.93 | 14,579 | -0.17(-0.52%) |
May 31, 2022 | 31.98 | 32.26 | 31.93 | 32.10 | 21,912 | -0.11(-0.34%) |
May 27, 2022 | 32.02 | 32.21 | 32.02 | 32.21 | 5,210 | +0.50(+1.58%) |
May 26, 2022 | 31.59 | 31.81 | 31.59 | 31.71 | 21,855 | +0.41(+1.32%) |
May 25, 2022 | 31.18 | 31.32 | 31.09 | 31.29 | 9,571 | +0.23(+0.73%) |
May 24, 2022 | 30.94 | 31.09 | 30.76 | 31.07 | 3,525 | -0.16(-0.51%) |
May 23, 2022 | 30.98 | 31.29 | 30.92 | 31.23 | 9,386 | +0.37(+1.19%) |
May 20, 2022 | 31.09 | 31.09 | 30.40 | 30.86 | 142,757 | -0.03(-0.10%) |
May 19, 2022 | 30.83 | 30.89 | 30.83 | 30.89 | 1,552 | -0.05(-0.16%) |
May 18, 2022 | 31.38 | 31.38 | 30.93 | 30.94 | 2,109 | -0.87(-2.74%) |
May 17, 2022 | 31.66 | 31.89 | 31.66 | 31.81 | 7,498 | +0.42(+1.35%) |
May 16, 2022 | 31.40 | 31.43 | 31.32 | 31.39 | 3,215 | -0.13(-0.41%) |
May 13, 2022 | 31.20 | 31.52 | 31.17 | 31.52 | 5,279 | +0.61(+1.96%) |
May 12, 2022 | 30.89 | 31.07 | 30.67 | 30.91 | 6,514 | -0.05(-0.16%) |
May 11, 2022 | 31.24 | 31.51 | 30.96 | 30.96 | 7,514 | -0.35(-1.13%) |
May 10, 2022 | 31.61 | 31.61 | 31.10 | 31.32 | 6,219 | +0.10(+0.31%) |
May 09, 2022 | 31.65 | 31.65 | 31.22 | 31.22 | 4,580 | -0.75(-2.35%) |
May 06, 2022 | 32.03 | 32.13 | 31.69 | 31.97 | 9,483 | -0.06(-0.20%) |
May 05, 2022 | 32.57 | 32.57 | 31.92 | 32.04 | 13,139 | -0.89(-2.69%) |
May 04, 2022 | 32.20 | 32.92 | 32.20 | 32.92 | 12,831 | +0.66(+2.05%) |
May 03, 2022 | 32.26 | 32.30 | 32.13 | 32.26 | 18,327 | +0.15(+0.47%) |