Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.39 | 38 | +0.30(+0.93%) | |||
Jul 28, 2022 | 32.20 | 32.28 | 32.09 | 32.09 | 1,299 | +0.64(+2.03%) |
Jul 27, 2022 | 31.07 | 31.45 | 31.04 | 31.45 | 1,397 | +0.31(+0.99%) |
Jul 26, 2022 | 30.96 | 31.14 | 30.95 | 31.14 | 811 | +0.15(+0.50%) |
Jul 25, 2022 | 30.80 | 31.02 | 30.80 | 30.99 | 339 | +0.35(+1.14%) |
Jul 22, 2022 | 30.96 | 30.96 | 30.64 | 30.64 | 337 | +0.29(+0.96%) |
Jul 21, 2022 | 30.35 | 30.35 | 30.35 | 30.35 | 100 | -0.34(-1.11%) |
Jul 20, 2022 | 30.71 | 30.71 | 30.66 | 30.69 | 503 | -0.12(-0.39%) |
Jul 19, 2022 | 30.91 | 30.91 | 30.81 | 30.81 | 851 | +0.07(+0.22%) |
Jul 18, 2022 | 30.64 | 30.74 | 30.64 | 30.74 | 341 | -0.21(-0.67%) |
Jul 15, 2022 | 30.79 | 30.95 | 30.62 | 30.95 | 7,162 | +0.42(+1.38%) |
Jul 14, 2022 | 30.59 | 30.59 | 30.53 | 30.53 | 850 | +0.40(+1.33%) |
Jul 13, 2022 | 30.12 | 30.13 | 30.12 | 30.13 | 730 | -0.43(-1.41%) |
Jul 12, 2022 | 30.52 | 30.56 | 30.52 | 30.56 | 600 | +0.68(+2.28%) |
Jul 11, 2022 | 29.86 | 29.88 | 29.86 | 29.88 | 400 | +0.34(+1.14%) |
Jul 08, 2022 | 29.60 | 29.61 | 29.54 | 29.54 | 937 | +0.01(+0.04%) |
Jul 07, 2022 | 29.66 | 29.66 | 29.53 | 29.53 | 265 | +0.16(+0.53%) |
Jul 06, 2022 | 29.37 | 29.37 | 29.37 | 29.37 | 120 | -0.01(-0.02%) |
Jul 05, 2022 | 29.18 | 29.54 | 28.87 | 29.38 | 1,054 | -0.47(-1.57%) |
Jun 30, 2022 | 29.85 | 38 | +0.02(+0.05%) | |||
Jun 29, 2022 | 29.86 | 29.86 | 29.84 | 29.84 | 353 | -0.02(-0.05%) |
Jun 28, 2022 | 29.85 | 29.85 | 29.85 | 29.85 | 1,224 | +0.31(+1.05%) |
Jun 27, 2022 | 29.52 | 29.54 | 29.52 | 29.54 | 586 | +1.13(+3.98%) |
Jun 21, 2022 | 28.41 | 0 | +0.34(+1.19%) | |||
Jun 17, 2022 | 28.52 | 28.52 | 28.06 | 28.07 | 2,623 | -0.60(-2.09%) |
Jun 16, 2022 | 29.10 | 29.10 | 28.65 | 28.67 | 1,543 | -0.70(-2.39%) |
Jun 15, 2022 | 29.64 | 29.64 | 29.26 | 29.38 | 1,688 | -0.40(-1.34%) |
Jun 14, 2022 | 30.13 | 30.13 | 29.77 | 29.77 | 1,499 | -0.78(-2.54%) |
Jun 13, 2022 | 30.76 | 30.76 | 30.35 | 30.55 | 2,926 | -0.76(-2.42%) |
Jun 09, 2022 | 31.31 | 50 | +0.10(+0.32%) | |||
Jun 08, 2022 | 31.21 | 31.21 | 31.21 | 31.21 | 203 | -0.25(-0.80%) |
Jun 07, 2022 | 31.46 | 31.46 | 31.46 | 31.46 | 299 | +0.06(+0.20%) |
Jun 06, 2022 | 31.57 | 31.58 | 31.40 | 31.40 | 827 | -0.28(-0.88%) |
Jun 02, 2022 | 31.68 | 112 | -0.13(-0.41%) | |||
Jun 01, 2022 | 31.53 | 31.82 | 31.53 | 31.81 | 8,683 | +0.12(+0.38%) |
May 31, 2022 | 31.69 | 31.69 | 31.44 | 31.69 | 19,026 | +0.31(+1.00%) |
May 27, 2022 | 31.38 | 31.38 | 31.38 | 31.38 | 1,212 | -0.08(-0.27%) |
May 26, 2022 | 31.46 | 31.46 | 31.46 | 31.46 | 216 | -0.23(-0.73%) |
May 25, 2022 | 31.42 | 31.69 | 31.40 | 31.69 | 2,202 | +0.26(+0.83%) |
May 24, 2022 | 31.33 | 31.54 | 31.33 | 31.43 | 690 | -0.57(-1.78%) |
May 23, 2022 | 31.10 | 32.00 | 31.10 | 32.00 | 2,281 | +0.85(+2.73%) |
May 19, 2022 | 31.15 | 8 | +0.09(+0.29%) | |||
May 18, 2022 | 31.32 | 31.32 | 31.04 | 31.06 | 1,229 | -0.29(-0.93%) |
May 17, 2022 | 31.14 | 31.35 | 31.14 | 31.35 | 1,260 | +0.49(+1.59%) |
May 16, 2022 | 29.65 | 30.86 | 29.65 | 30.86 | 2,300 | +1.21(+4.08%) |
May 12, 2022 | 29.65 | 135 | -0.38(-1.27%) | |||
May 11, 2022 | 30.56 | 30.56 | 30.02 | 30.03 | 2,960 | +0.00(+0.00%) |
May 10, 2022 | 30.37 | 30.37 | 29.93 | 30.03 | 5,950 | -0.37(-1.23%) |
May 09, 2022 | 30.57 | 30.58 | 30.40 | 30.40 | 1,630 | +0.56(+1.88%) |
May 06, 2022 | 29.84 | 29.85 | 29.84 | 29.84 | 360 | +0.24(+0.82%) |
May 04, 2022 | 29.60 | 10 | -0.06(-0.20%) | |||
May 03, 2022 | 29.66 | 29.72 | 29.66 | 29.66 | 823 | +0.05(+0.17%) |