Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.58 | 33.10 | 32.58 | 33.10 | 1,945 | +0.23(+0.71%) |
Jul 28, 2022 | 32.47 | 32.87 | 32.40 | 32.87 | 1,249 | +0.20(+0.61%) |
Jul 27, 2022 | 32.05 | 32.67 | 32.05 | 32.67 | 569 | +1.24(+3.94%) |
Jul 26, 2022 | 32.03 | 32.03 | 31.43 | 31.43 | 1,118 | -1.05(-3.23%) |
Jul 25, 2022 | 32.68 | 32.68 | 32.48 | 32.48 | 887 | -0.21(-0.66%) |
Jul 22, 2022 | 33.57 | 33.57 | 32.59 | 32.70 | 2,536 | -0.79(-2.36%) |
Jul 21, 2022 | 33.21 | 33.49 | 33.21 | 33.49 | 878 | +0.51(+1.54%) |
Jul 20, 2022 | 32.48 | 32.98 | 32.48 | 32.98 | 817 | +1.19(+3.74%) |
Jul 19, 2022 | 31.65 | 31.79 | 31.26 | 31.79 | 20,283 | +0.52(+1.66%) |
Jul 18, 2022 | 31.53 | 32.08 | 31.27 | 31.27 | 1,296 | +0.19(+0.60%) |
Jul 15, 2022 | 30.78 | 31.09 | 30.78 | 31.09 | 1,650 | +0.43(+1.42%) |
Jul 14, 2022 | 30.79 | 30.79 | 30.27 | 30.65 | 13,679 | -0.67(-2.13%) |
Jul 13, 2022 | 31.12 | 31.44 | 31.12 | 31.32 | 955 | -0.03(-0.10%) |
Jul 12, 2022 | 32.09 | 32.09 | 31.19 | 31.35 | 6,605 | -0.80(-2.48%) |
Jul 11, 2022 | 32.70 | 32.70 | 32.14 | 32.15 | 555 | -1.17(-3.52%) |
Jul 08, 2022 | 33.12 | 33.54 | 33.12 | 33.32 | 901 | -0.11(-0.34%) |
Jul 07, 2022 | 32.71 | 33.43 | 32.71 | 33.43 | 4,246 | +0.71(+2.17%) |
Jul 06, 2022 | 33.02 | 33.02 | 32.67 | 32.72 | 468 | -0.15(-0.46%) |
Jul 05, 2022 | 31.54 | 32.87 | 31.54 | 32.87 | 1,185 | +0.81(+2.53%) |
Jul 01, 2022 | 31.52 | 32.06 | 31.52 | 32.06 | 1,817 | +0.67(+2.14%) |
Jun 30, 2022 | 31.52 | 31.52 | 30.90 | 31.39 | 2,775 | -0.65(-2.01%) |
Jun 29, 2022 | 31.90 | 32.04 | 31.90 | 32.04 | 2,012 | -0.03(-0.08%) |
Jun 28, 2022 | 33.23 | 33.24 | 32.06 | 32.06 | 1,415 | -0.95(-2.89%) |
Jun 27, 2022 | 33.68 | 33.68 | 33.00 | 33.02 | 3,191 | -0.47(-1.42%) |
Jun 24, 2022 | 33.07 | 33.49 | 33.07 | 33.49 | 730 | +1.47(+4.59%) |
Jun 23, 2022 | 31.16 | 32.03 | 31.04 | 32.03 | 12,244 | +1.03(+3.33%) |
Jun 22, 2022 | 31.02 | 31.02 | 30.99 | 30.99 | 789 | -0.01(-0.03%) |
Jun 21, 2022 | 31.02 | 31.25 | 31.00 | 31.00 | 838 | +0.74(+2.45%) |
Jun 17, 2022 | 29.56 | 30.26 | 29.56 | 30.26 | 955 | +0.90(+3.05%) |
Jun 16, 2022 | 29.98 | 29.98 | 29.33 | 29.37 | 3,507 | -1.44(-4.68%) |
Jun 15, 2022 | 30.37 | 30.96 | 30.22 | 30.81 | 2,928 | +0.79(+2.65%) |
Jun 14, 2022 | 30.19 | 30.19 | 29.74 | 30.02 | 1,111 | -0.06(-0.20%) |
Jun 13, 2022 | 30.73 | 30.73 | 29.90 | 30.08 | 8,860 | -1.67(-5.27%) |
Jun 10, 2022 | 32.19 | 32.19 | 31.52 | 31.75 | 4,652 | -1.14(-3.45%) |
Jun 09, 2022 | 33.40 | 33.40 | 32.89 | 32.89 | 2,707 | -1.05(-3.09%) |
Jun 08, 2022 | 33.95 | 34.25 | 33.94 | 33.94 | 1,695 | -0.23(-0.67%) |
Jun 07, 2022 | 32.92 | 34.17 | 32.92 | 34.17 | 2,521 | +0.76(+2.26%) |
Jun 06, 2022 | 33.92 | 33.92 | 33.37 | 33.41 | 10,964 | -0.07(-0.20%) |
Jun 03, 2022 | 33.56 | 33.56 | 33.34 | 33.48 | 1,986 | -0.82(-2.40%) |
Jun 02, 2022 | 33.50 | 34.37 | 33.50 | 34.30 | 687 | +1.46(+4.45%) |
Jun 01, 2022 | 33.46 | 33.46 | 32.73 | 32.84 | 3,033 | -0.16(-0.48%) |
May 31, 2022 | 33.27 | 33.27 | 33.00 | 33.00 | 1,837 | -0.39(-1.16%) |
May 27, 2022 | 32.85 | 33.38 | 32.85 | 33.38 | 1,179 | +0.92(+2.82%) |
May 26, 2022 | 31.34 | 32.47 | 31.34 | 32.47 | 1,325 | +0.67(+2.10%) |
May 25, 2022 | 31.55 | 31.80 | 31.35 | 31.80 | 2,170 | +0.69(+2.22%) |
May 24, 2022 | 31.46 | 31.46 | 30.91 | 31.11 | 1,642 | -1.28(-3.96%) |
May 23, 2022 | 32.27 | 32.39 | 32.19 | 32.39 | 970 | +0.22(+0.69%) |
May 20, 2022 | 32.59 | 32.59 | 31.31 | 32.17 | 4,129 | -0.19(-0.58%) |
May 19, 2022 | 32.12 | 32.78 | 32.04 | 32.36 | 2,258 | +1.03(+3.28%) |
May 18, 2022 | 32.20 | 32.20 | 31.16 | 31.33 | 2,824 | -1.09(-3.36%) |
May 17, 2022 | 32.74 | 32.74 | 32.05 | 32.42 | 1,214 | +0.32(+1.00%) |
May 16, 2022 | 32.52 | 32.52 | 31.99 | 32.10 | 2,302 | -0.67(-2.05%) |
May 13, 2022 | 31.63 | 32.78 | 31.63 | 32.78 | 1,578 | +2.05(+6.68%) |
May 12, 2022 | 29.90 | 31.08 | 29.86 | 30.73 | 6,579 | +0.28(+0.90%) |
May 11, 2022 | 31.11 | 31.49 | 30.39 | 30.45 | 3,147 | -0.80(-2.57%) |
May 10, 2022 | 31.82 | 31.82 | 30.66 | 31.25 | 1,272 | +0.27(+0.87%) |
May 09, 2022 | 32.16 | 32.39 | 30.95 | 30.98 | 8,153 | -2.13(-6.42%) |
May 06, 2022 | 33.26 | 33.43 | 33.09 | 33.11 | 6,453 | -1.05(-3.08%) |
May 05, 2022 | 35.46 | 35.46 | 34.16 | 34.16 | 1,021 | -2.19(-6.02%) |
May 04, 2022 | 35.06 | 36.35 | 34.35 | 36.35 | 1,552 | +0.96(+2.72%) |
May 03, 2022 | 35.84 | 35.84 | 35.31 | 35.39 | 4,032 | -0.31(-0.88%) |