Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.16 | 31.25 | 31.16 | 31.17 | 115,223 | -0.01(-0.03%) |
Jul 28, 2022 | 31.14 | 31.25 | 31.11 | 31.18 | 74,195 | +0.03(+0.11%) |
Jul 27, 2022 | 31.03 | 31.15 | 30.97 | 31.14 | 99,816 | +0.20(+0.66%) |
Jul 26, 2022 | 30.93 | 31.04 | 30.87 | 30.94 | 49,602 | -0.06(-0.19%) |
Jul 25, 2022 | 31.02 | 31.05 | 30.98 | 31.00 | 31,830 | -0.04(-0.13%) |
Jul 22, 2022 | 31.05 | 31.11 | 30.96 | 31.04 | 33,424 | -0.02(-0.05%) |
Jul 21, 2022 | 30.88 | 31.07 | 30.88 | 31.05 | 41,215 | -0.00(-0.01%) |
Jul 20, 2022 | 30.99 | 31.14 | 30.93 | 31.06 | 57,565 | +0.02(+0.06%) |
Jul 19, 2022 | 30.95 | 31.08 | 30.94 | 31.04 | 92,307 | +0.21(+0.67%) |
Jul 18, 2022 | 30.88 | 31.00 | 30.81 | 30.83 | 57,828 | +0.03(+0.10%) |
Jul 15, 2022 | 30.65 | 30.82 | 30.59 | 30.80 | 73,377 | +0.30(+0.97%) |
Jul 14, 2022 | 30.47 | 30.73 | 30.40 | 30.50 | 84,427 | -0.06(-0.19%) |
Jul 13, 2022 | 30.45 | 30.66 | 30.45 | 30.56 | 38,874 | +0.03(+0.10%) |
Jul 12, 2022 | 30.56 | 30.68 | 30.53 | 30.53 | 124,248 | -0.04(-0.13%) |
Jul 11, 2022 | 30.63 | 30.70 | 30.55 | 30.57 | 121,007 | -0.25(-0.80%) |
Jul 08, 2022 | 30.72 | 30.90 | 30.72 | 30.82 | 100,078 | -0.00(-0.02%) |
Jul 07, 2022 | 30.81 | 30.86 | 30.78 | 30.82 | 57,102 | +0.09(+0.31%) |
Jul 06, 2022 | 30.48 | 30.75 | 30.46 | 30.73 | 67,907 | -0.03(-0.10%) |
Jul 05, 2022 | 30.61 | 30.76 | 30.51 | 30.76 | 76,577 | +0.03(+0.10%) |
Jul 01, 2022 | 30.57 | 30.74 | 30.54 | 30.73 | 31,533 | +0.14(+0.45%) |
Jun 30, 2022 | 30.52 | 30.64 | 30.52 | 30.59 | 66,865 | -0.03(-0.10%) |
Jun 29, 2022 | 30.62 | 30.64 | 30.54 | 30.62 | 168,746 | -0.02(-0.06%) |
Jun 28, 2022 | 30.74 | 30.78 | 30.57 | 30.64 | 78,213 | +0.00(+0.00%) |
Jun 27, 2022 | 30.68 | 30.68 | 30.61 | 30.64 | 85,357 | -0.02(-0.06%) |
Jun 24, 2022 | 30.55 | 30.66 | 30.48 | 30.66 | 188,349 | +0.16(+0.52%) |
Jun 23, 2022 | 30.36 | 30.51 | 30.36 | 30.50 | 358,369 | +0.15(+0.48%) |
Jun 22, 2022 | 30.22 | 30.40 | 30.16 | 30.36 | 99,406 | +0.07(+0.23%) |
Jun 21, 2022 | 30.30 | 30.39 | 30.05 | 30.29 | 82,373 | +0.18(+0.59%) |
Jun 17, 2022 | 29.97 | 30.19 | 29.92 | 30.11 | 69,373 | +0.31(+1.03%) |
Jun 16, 2022 | 29.89 | 30.02 | 29.74 | 29.80 | 204,403 | -0.26(-0.85%) |
Jun 15, 2022 | 30.24 | 30.27 | 29.99 | 30.06 | 396,655 | -0.08(-0.26%) |
Jun 14, 2022 | 30.37 | 30.37 | 30.04 | 30.14 | 86,678 | -0.08(-0.26%) |
Jun 13, 2022 | 30.47 | 30.53 | 29.75 | 30.22 | 168,319 | -0.48(-1.58%) |
Jun 10, 2022 | 30.73 | 30.83 | 30.70 | 30.70 | 57,893 | -0.17(-0.54%) |
Jun 09, 2022 | 30.98 | 31.02 | 30.85 | 30.87 | 54,399 | -0.10(-0.33%) |
Jun 08, 2022 | 31.02 | 31.06 | 30.95 | 30.97 | 53,186 | -0.06(-0.21%) |
Jun 07, 2022 | 30.92 | 31.07 | 30.92 | 31.04 | 91,623 | +0.01(+0.03%) |
Jun 06, 2022 | 31.11 | 31.21 | 30.92 | 31.03 | 55,189 | -0.15(-0.48%) |
Jun 03, 2022 | 31.05 | 31.26 | 31.05 | 31.18 | 24,941 | -0.13(-0.41%) |
Jun 02, 2022 | 31.13 | 31.33 | 31.13 | 31.30 | 51,986 | +0.20(+0.64%) |
Jun 01, 2022 | 31.20 | 31.21 | 31.11 | 31.11 | 103,746 | -0.11(-0.35%) |
May 31, 2022 | 31.00 | 31.24 | 31.00 | 31.21 | 115,683 | +0.04(+0.13%) |
May 27, 2022 | 31.11 | 31.29 | 31.11 | 31.18 | 324,406 | +0.11(+0.35%) |
May 26, 2022 | 31.02 | 31.19 | 30.77 | 31.07 | 879,127 | +0.10(+0.32%) |
May 25, 2022 | 30.81 | 31.05 | 30.81 | 30.97 | 69,613 | +0.09(+0.30%) |
May 24, 2022 | 30.86 | 30.97 | 30.79 | 30.87 | 99,153 | -0.11(-0.37%) |
May 23, 2022 | 30.85 | 31.01 | 30.85 | 30.99 | 47,163 | +0.15(+0.48%) |
May 20, 2022 | 30.97 | 30.97 | 30.73 | 30.84 | 73,621 | +0.02(+0.06%) |
May 19, 2022 | 30.71 | 30.95 | 30.71 | 30.82 | 89,412 | +0.07(+0.23%) |
May 18, 2022 | 30.92 | 30.93 | 30.73 | 30.75 | 40,112 | -0.29(-0.92%) |
May 17, 2022 | 30.82 | 31.04 | 30.75 | 31.04 | 76,446 | +0.41(+1.32%) |
May 16, 2022 | 30.64 | 30.74 | 30.63 | 30.63 | 51,930 | -0.09(-0.30%) |
May 13, 2022 | 30.82 | 30.84 | 30.68 | 30.73 | 70,536 | -0.02(-0.08%) |
May 12, 2022 | 30.74 | 30.84 | 30.66 | 30.75 | 72,391 | -0.07(-0.22%) |
May 11, 2022 | 30.72 | 31.00 | 30.72 | 30.82 | 55,192 | -0.03(-0.10%) |
May 10, 2022 | 31.04 | 31.04 | 30.74 | 30.85 | 75,219 | -0.03(-0.10%) |
May 09, 2022 | 31.14 | 31.27 | 30.83 | 30.88 | 79,891 | -0.41(-1.29%) |
May 06, 2022 | 31.35 | 31.37 | 31.20 | 31.28 | 33,248 | -0.08(-0.25%) |
May 05, 2022 | 31.37 | 31.50 | 31.32 | 31.36 | 96,677 | -0.15(-0.47%) |
May 04, 2022 | 31.58 | 31.58 | 31.35 | 31.51 | 59,135 | +0.07(+0.22%) |
May 03, 2022 | 31.30 | 31.52 | 31.30 | 31.44 | 54,940 | +0.09(+0.28%) |