Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.20 | 29.21 | 29.15 | 29.20 | 3,232,773 | +0.01(+0.03%) |
Jul 28, 2022 | 29.15 | 29.21 | 29.14 | 29.19 | 116,705 | -0.02(-0.07%) |
Jul 27, 2022 | 29.19 | 29.22 | 29.14 | 29.21 | 129,547 | +0.05(+0.15%) |
Jul 26, 2022 | 29.10 | 29.18 | 29.10 | 29.16 | 11,590 | -0.03(-0.09%) |
Jul 25, 2022 | 29.09 | 29.19 | 29.09 | 29.19 | 56,282 | +0.06(+0.21%) |
Jul 22, 2022 | 29.15 | 29.20 | 29.06 | 29.13 | 75,175 | +0.02(+0.09%) |
Jul 21, 2022 | 29.13 | 29.15 | 29.06 | 29.11 | 48,260 | +0.02(+0.07%) |
Jul 20, 2022 | 29.04 | 29.14 | 29.04 | 29.08 | 27,185 | +0.04(+0.15%) |
Jul 19, 2022 | 29.00 | 29.07 | 28.98 | 29.04 | 9,960 | +0.12(+0.43%) |
Jul 18, 2022 | 28.99 | 28.99 | 28.91 | 28.92 | 13,019 | -0.01(-0.05%) |
Jul 15, 2022 | 28.86 | 28.93 | 28.86 | 28.93 | 6,348 | +0.19(+0.67%) |
Jul 14, 2022 | 28.58 | 28.74 | 28.55 | 28.74 | 11,977 | +0.01(+0.03%) |
Jul 13, 2022 | 28.69 | 28.78 | 28.69 | 28.73 | 23,301 | +0.00(+0.00%) |
Jul 12, 2022 | 28.80 | 28.85 | 28.70 | 28.73 | 11,296 | -0.08(-0.28%) |
Jul 11, 2022 | 28.86 | 28.86 | 28.80 | 28.81 | 12,522 | -0.09(-0.30%) |
Jul 08, 2022 | 28.86 | 28.90 | 28.83 | 28.90 | 6,617 | +0.04(+0.13%) |
Jul 07, 2022 | 28.83 | 28.88 | 28.80 | 28.86 | 26,672 | +0.13(+0.45%) |
Jul 06, 2022 | 28.70 | 28.78 | 28.65 | 28.73 | 14,832 | +0.06(+0.21%) |
Jul 05, 2022 | 28.43 | 28.67 | 28.39 | 28.67 | 7,709 | -0.01(-0.04%) |
Jul 01, 2022 | 28.52 | 28.68 | 28.47 | 28.68 | 6,965 | +0.19(+0.67%) |
Jun 30, 2022 | 28.54 | 28.58 | 28.47 | 28.49 | 10,886 | -0.08(-0.30%) |
Jun 29, 2022 | 28.58 | 28.60 | 28.52 | 28.57 | 21,619 | -0.01(-0.03%) |
Jun 28, 2022 | 28.81 | 28.81 | 28.58 | 28.58 | 10,205 | -0.15(-0.51%) |
Jun 27, 2022 | 28.69 | 28.80 | 28.69 | 28.73 | 23,610 | -0.01(-0.02%) |
Jun 24, 2022 | 28.67 | 28.74 | 28.67 | 28.74 | 50,198 | +0.27(+0.96%) |
Jun 23, 2022 | 28.34 | 28.46 | 28.34 | 28.46 | 2,931 | +0.05(+0.18%) |
Jun 22, 2022 | 28.39 | 28.42 | 28.33 | 28.41 | 2,937 | +0.07(+0.24%) |
Jun 21, 2022 | 28.19 | 28.42 | 28.19 | 28.34 | 1,741 | +0.38(+1.37%) |
Jun 17, 2022 | 28.00 | 28.03 | 27.86 | 27.96 | 21,169 | +0.05(+0.18%) |
Jun 16, 2022 | 27.87 | 27.94 | 27.85 | 27.91 | 2,020 | -0.45(-1.57%) |
Jun 15, 2022 | 28.25 | 28.55 | 28.25 | 28.36 | 947 | +0.22(+0.77%) |
Jun 14, 2022 | 28.16 | 28.16 | 28.04 | 28.14 | 5,868 | -0.02(-0.08%) |
Jun 13, 2022 | 30.45 | 30.45 | 28.11 | 28.16 | 4,889 | -0.43(-1.52%) |
Jun 10, 2022 | 28.75 | 28.75 | 28.59 | 28.59 | 2,525 | -0.27(-0.95%) |
Jun 09, 2022 | 28.97 | 29.06 | 28.86 | 28.87 | 6,249 | -0.17(-0.60%) |
Jun 08, 2022 | 29.12 | 29.12 | 29.00 | 29.04 | 5,698 | -0.11(-0.38%) |
Jun 07, 2022 | 29.00 | 29.15 | 29.00 | 29.15 | 1,152 | +0.09(+0.32%) |
Jun 06, 2022 | 29.08 | 29.08 | 29.05 | 29.06 | 4,486 | +0.04(+0.14%) |
Jun 03, 2022 | 28.97 | 29.06 | 28.97 | 29.02 | 1,763 | -0.12(-0.41%) |
Jun 02, 2022 | 29.08 | 29.18 | 29.08 | 29.14 | 4,607 | +0.15(+0.52%) |
Jun 01, 2022 | 29.16 | 29.17 | 28.98 | 28.99 | 8,933 | -0.11(-0.38%) |
May 31, 2022 | 29.02 | 29.16 | 29.02 | 29.10 | 4,855 | -0.02(-0.07%) |
May 27, 2022 | 29.00 | 29.12 | 29.00 | 29.12 | 2,550 | +0.20(+0.69%) |
May 26, 2022 | 28.79 | 28.92 | 28.79 | 28.92 | 6,542 | +0.24(+0.85%) |
May 25, 2022 | 28.65 | 28.68 | 28.57 | 28.68 | 2,955 | +0.12(+0.42%) |
May 24, 2022 | 28.38 | 28.56 | 28.38 | 28.56 | 3,070 | -0.08(-0.26%) |
May 23, 2022 | 28.56 | 28.70 | 28.52 | 28.63 | 6,630 | +0.21(+0.73%) |
May 20, 2022 | 28.43 | 28.43 | 28.18 | 28.43 | 9,935 | -0.02(-0.08%) |
May 19, 2022 | 28.28 | 28.47 | 28.28 | 28.45 | 5,423 | -0.06(-0.22%) |
May 18, 2022 | 28.77 | 28.78 | 28.48 | 28.51 | 9,370 | -0.36(-1.25%) |
May 17, 2022 | 28.90 | 28.96 | 28.81 | 28.87 | 263,885 | +0.12(+0.42%) |
May 16, 2022 | 28.63 | 28.82 | 28.63 | 28.75 | 19,516 | +0.05(+0.18%) |
May 13, 2022 | 28.65 | 28.77 | 28.63 | 28.70 | 13,545 | +0.29(+1.03%) |
May 12, 2022 | 28.33 | 28.41 | 28.18 | 28.41 | 8,174 | -0.02(-0.07%) |
May 11, 2022 | 28.70 | 28.70 | 28.43 | 28.43 | 10,280 | -0.21(-0.75%) |
May 10, 2022 | 28.72 | 28.83 | 28.48 | 28.64 | 25,142 | +0.09(+0.31%) |
May 09, 2022 | 28.82 | 28.82 | 28.55 | 28.55 | 18,567 | -0.41(-1.42%) |
May 06, 2022 | 29.01 | 29.07 | 28.82 | 28.96 | 27,354 | -0.12(-0.40%) |
May 05, 2022 | 29.29 | 29.32 | 28.97 | 29.08 | 21,929 | -0.43(-1.44%) |
May 04, 2022 | 29.04 | 29.56 | 29.04 | 29.50 | 8,892 | +0.40(+1.38%) |
May 03, 2022 | 29.04 | 29.16 | 29.04 | 29.10 | 24,241 | +0.04(+0.15%) |