Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 30.97 | 31.32 | 30.97 | 31.26 | 9,162 | +0.27(+0.89%) |
Jul 28, 2022 | 30.44 | 31.01 | 30.44 | 30.99 | 4,747 | +0.46(+1.50%) |
Jul 27, 2022 | 30.10 | 30.60 | 30.10 | 30.53 | 19,140 | +0.55(+1.82%) |
Jul 26, 2022 | 30.06 | 30.07 | 29.94 | 29.98 | 7,012 | -0.15(-0.51%) |
Jul 25, 2022 | 30.12 | 30.18 | 30.00 | 30.14 | 26,531 | +0.10(+0.35%) |
Jul 22, 2022 | 30.22 | 30.25 | 29.98 | 30.03 | 5,957 | -0.12(-0.38%) |
Jul 21, 2022 | 29.80 | 30.15 | 29.80 | 30.15 | 11,179 | +0.35(+1.18%) |
Jul 20, 2022 | 29.77 | 29.88 | 29.77 | 29.79 | 6,679 | +0.01(+0.03%) |
Jul 19, 2022 | 29.37 | 29.82 | 29.32 | 29.79 | 44,861 | +0.75(+2.60%) |
Jul 18, 2022 | 29.52 | 29.52 | 28.99 | 29.03 | 13,482 | -0.30(-1.01%) |
Jul 15, 2022 | 29.24 | 29.35 | 29.10 | 29.33 | 7,900 | +0.46(+1.60%) |
Jul 14, 2022 | 28.57 | 28.88 | 28.44 | 28.86 | 12,380 | -0.13(-0.43%) |
Jul 13, 2022 | 28.86 | 29.12 | 28.86 | 28.99 | 11,507 | -0.12(-0.42%) |
Jul 12, 2022 | 29.36 | 29.43 | 29.04 | 29.11 | 9,966 | -0.24(-0.83%) |
Jul 11, 2022 | 29.36 | 29.53 | 29.34 | 29.36 | 17,120 | -0.21(-0.72%) |
Jul 08, 2022 | 29.60 | 29.64 | 29.48 | 29.57 | 5,144 | -0.02(-0.07%) |
Jul 07, 2022 | 29.51 | 29.61 | 29.48 | 29.59 | 15,688 | +0.23(+0.79%) |
Jul 06, 2022 | 29.30 | 29.52 | 29.20 | 29.36 | 32,458 | +0.15(+0.50%) |
Jul 05, 2022 | 29.05 | 29.21 | 28.70 | 29.21 | 14,975 | -0.17(-0.59%) |
Jul 01, 2022 | 29.28 | 29.39 | 28.96 | 29.39 | 9,506 | +0.30(+1.04%) |
Jun 30, 2022 | 28.90 | 29.16 | 28.78 | 29.08 | 6,612 | -0.13(-0.43%) |
Jun 29, 2022 | 29.13 | 29.26 | 29.13 | 29.21 | 28,626 | +0.07(+0.25%) |
Jun 28, 2022 | 29.79 | 29.79 | 29.12 | 29.14 | 15,863 | -0.40(-1.35%) |
Jun 27, 2022 | 29.64 | 29.64 | 29.50 | 29.53 | 20,985 | -0.14(-0.48%) |
Jun 24, 2022 | 29.08 | 29.68 | 29.08 | 29.68 | 40,432 | +0.83(+2.87%) |
Jun 23, 2022 | 28.72 | 28.85 | 28.54 | 28.85 | 18,595 | +0.27(+0.95%) |
Jun 22, 2022 | 28.26 | 28.76 | 28.19 | 28.58 | 47,965 | +0.07(+0.24%) |
Jun 21, 2022 | 28.30 | 28.59 | 28.30 | 28.51 | 56,285 | +0.61(+2.20%) |
Jun 17, 2022 | 27.87 | 28.10 | 27.78 | 27.90 | 18,322 | -0.02(-0.07%) |
Jun 16, 2022 | 28.09 | 28.09 | 27.76 | 27.91 | 18,554 | -0.71(-2.48%) |
Jun 15, 2022 | 28.61 | 28.74 | 28.25 | 28.63 | 16,805 | +0.33(+1.16%) |
Jun 14, 2022 | 28.55 | 28.55 | 28.10 | 28.30 | 15,775 | -0.22(-0.78%) |
Jun 13, 2022 | 28.77 | 28.90 | 28.40 | 28.52 | 30,387 | -0.81(-2.76%) |
Jun 10, 2022 | 29.57 | 29.58 | 29.33 | 29.33 | 9,803 | -0.74(-2.46%) |
Jun 09, 2022 | 30.54 | 30.60 | 30.04 | 30.07 | 34,743 | -0.65(-2.12%) |
Jun 08, 2022 | 30.96 | 31.05 | 30.68 | 30.72 | 292,668 | -0.37(-1.19%) |
Jun 07, 2022 | 30.59 | 31.12 | 30.59 | 31.09 | 36,818 | +0.24(+0.79%) |
Jun 06, 2022 | 31.10 | 31.17 | 30.83 | 30.85 | 125,444 | +0.02(+0.06%) |
Jun 03, 2022 | 30.88 | 30.96 | 30.76 | 30.83 | 54,712 | -0.31(-1.00%) |
Jun 02, 2022 | 30.61 | 31.14 | 30.47 | 31.14 | 75,206 | +0.50(+1.63%) |
Jun 01, 2022 | 31.05 | 31.05 | 30.50 | 30.64 | 12,276 | -0.32(-1.03%) |
May 31, 2022 | 30.99 | 31.12 | 30.80 | 30.96 | 25,455 | -0.23(-0.75%) |
May 27, 2022 | 30.77 | 31.19 | 30.77 | 31.19 | 16,945 | +0.61(+1.99%) |
May 26, 2022 | 30.42 | 30.70 | 30.42 | 30.59 | 15,768 | +0.48(+1.59%) |
May 25, 2022 | 29.84 | 30.19 | 29.81 | 30.11 | 31,139 | +0.12(+0.39%) |
May 24, 2022 | 29.81 | 29.99 | 29.54 | 29.99 | 13,440 | +0.04(+0.14%) |
May 23, 2022 | 29.72 | 30.01 | 29.65 | 29.95 | 23,010 | +0.56(+1.91%) |
May 20, 2022 | 29.56 | 29.62 | 28.91 | 29.38 | 11,064 | -0.03(-0.11%) |
May 19, 2022 | 29.31 | 29.66 | 29.22 | 29.42 | 11,193 | -0.15(-0.49%) |
May 18, 2022 | 30.15 | 30.16 | 29.47 | 29.56 | 23,918 | -1.04(-3.41%) |
May 17, 2022 | 30.43 | 30.65 | 30.36 | 30.60 | 12,936 | +0.37(+1.23%) |
May 16, 2022 | 30.17 | 30.42 | 30.07 | 30.23 | 10,176 | +0.04(+0.13%) |
May 13, 2022 | 29.95 | 30.33 | 29.95 | 30.19 | 24,400 | +0.47(+1.58%) |
May 12, 2022 | 29.58 | 29.81 | 29.31 | 29.73 | 41,365 | +0.03(+0.10%) |
May 11, 2022 | 29.91 | 30.34 | 29.66 | 29.70 | 26,042 | -0.29(-0.95%) |
May 10, 2022 | 30.41 | 30.49 | 29.75 | 29.98 | 23,569 | -0.04(-0.12%) |
May 09, 2022 | 30.41 | 30.41 | 29.96 | 30.02 | 34,828 | -0.77(-2.50%) |
May 06, 2022 | 30.58 | 30.86 | 30.47 | 30.79 | 23,931 | -0.15(-0.50%) |
May 05, 2022 | 31.38 | 31.38 | 30.75 | 30.94 | 10,935 | -0.83(-2.61%) |
May 04, 2022 | 30.99 | 31.81 | 30.95 | 31.77 | 22,996 | +0.78(+2.53%) |
May 03, 2022 | 30.90 | 31.12 | 30.88 | 30.99 | 10,076 | +0.13(+0.43%) |