Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 30.20 | 30.53 | 29.61 | 30.42 | 3,894 | +0.23(+0.76%) |
Jul 28, 2022 | 30.19 | 30.19 | 30.19 | 30.19 | 865 | -0.06(-0.20%) |
Jul 27, 2022 | 29.83 | 30.44 | 29.55 | 30.25 | 11,358 | +0.06(+0.21%) |
Jul 26, 2022 | 29.55 | 30.19 | 29.55 | 30.19 | 1,517 | +0.58(+1.95%) |
Jul 25, 2022 | 30.00 | 30.03 | 29.56 | 29.61 | 5,179 | +0.04(+0.14%) |
Jul 22, 2022 | 29.32 | 29.65 | 29.15 | 29.57 | 3,916 | +0.22(+0.75%) |
Jul 21, 2022 | 29.85 | 29.85 | 29.26 | 29.35 | 2,897 | -0.50(-1.67%) |
Jul 20, 2022 | 29.15 | 30.16 | 29.15 | 29.85 | 4,876 | +0.73(+2.50%) |
Jul 19, 2022 | 29.25 | 29.75 | 29.05 | 29.12 | 6,164 | +0.10(+0.34%) |
Jul 18, 2022 | 30.27 | 30.65 | 29.02 | 29.02 | 12,957 | -1.03(-3.43%) |
Jul 15, 2022 | 30.20 | 30.53 | 29.75 | 30.05 | 3,051 | +0.11(+0.37%) |
Jul 14, 2022 | 30.00 | 30.01 | 29.94 | 29.94 | 1,431 | -0.41(-1.35%) |
Jul 13, 2022 | 29.92 | 30.95 | 29.92 | 30.35 | 820 | +0.09(+0.30%) |
Jul 12, 2022 | 30.21 | 30.77 | 30.21 | 30.26 | 2,365 | -0.54(-1.75%) |
Jul 11, 2022 | 30.50 | 31.30 | 29.97 | 30.80 | 14,333 | +0.06(+0.20%) |
Jul 08, 2022 | 31.33 | 31.33 | 30.69 | 30.74 | 3,915 | -0.95(-3.00%) |
Jul 07, 2022 | 31.62 | 31.74 | 30.85 | 31.69 | 12,959 | -0.11(-0.35%) |
Jul 06, 2022 | 32.00 | 32.18 | 31.03 | 31.80 | 5,747 | -0.30(-0.93%) |
Jul 05, 2022 | 32.70 | 32.70 | 32.04 | 32.10 | 5,613 | -0.90(-2.73%) |
Jul 01, 2022 | 33.22 | 33.30 | 32.56 | 33.00 | 3,069 | -0.15(-0.45%) |
Jun 30, 2022 | 33.82 | 33.82 | 32.47 | 33.15 | 6,805 | -0.07(-0.21%) |
Jun 29, 2022 | 33.06 | 33.47 | 33.06 | 33.22 | 2,020 | -0.85(-2.49%) |
Jun 28, 2022 | 34.82 | 34.82 | 33.45 | 34.07 | 7,621 | +0.62(+1.85%) |
Jun 27, 2022 | 33.60 | 33.65 | 33.12 | 33.45 | 2,142 | +0.05(+0.15%) |
Jun 24, 2022 | 33.00 | 34.30 | 33.00 | 33.40 | 4,434 | +0.79(+2.42%) |
Jun 23, 2022 | 33.85 | 34.25 | 32.36 | 32.61 | 6,506 | -0.74(-2.22%) |
Jun 22, 2022 | 34.15 | 35.08 | 33.15 | 33.35 | 7,073 | -0.92(-2.68%) |
Jun 21, 2022 | 33.70 | 35.74 | 33.65 | 34.27 | 21,831 | +1.15(+3.47%) |
Jun 17, 2022 | 34.44 | 34.45 | 33.12 | 33.12 | 9,504 | -0.75(-2.20%) |
Jun 16, 2022 | 34.02 | 34.50 | 33.34 | 33.87 | 7,291 | -1.04(-2.99%) |
Jun 15, 2022 | 34.87 | 35.27 | 34.15 | 34.91 | 21,528 | +1.20(+3.56%) |
Jun 14, 2022 | 32.83 | 34.28 | 31.99 | 33.71 | 13,269 | +1.11(+3.40%) |
Jun 13, 2022 | 32.75 | 33.30 | 32.32 | 32.60 | 12,314 | -0.16(-0.48%) |
Jun 10, 2022 | 33.10 | 33.65 | 32.44 | 32.76 | 2,886 | -0.38(-1.15%) |
Jun 09, 2022 | 33.10 | 34.71 | 33.09 | 33.14 | 2,960 | -0.48(-1.43%) |
Jun 08, 2022 | 34.10 | 34.74 | 33.62 | 33.62 | 3,090 | -1.26(-3.61%) |
Jun 07, 2022 | 33.06 | 35.73 | 33.06 | 34.88 | 8,685 | +1.38(+4.12%) |
Jun 06, 2022 | 33.40 | 34.25 | 32.75 | 33.50 | 8,564 | -0.11(-0.33%) |
Jun 03, 2022 | 34.75 | 34.75 | 33.32 | 33.61 | 2,104 | -0.99(-2.86%) |
Jun 02, 2022 | 35.48 | 35.48 | 34.60 | 34.60 | 8,622 | -0.50(-1.42%) |
Jun 01, 2022 | 36.35 | 36.35 | 34.50 | 35.10 | 9,088 | -0.32(-0.90%) |
May 31, 2022 | 33.79 | 35.78 | 33.10 | 35.42 | 11,872 | +1.67(+4.95%) |
May 27, 2022 | 34.05 | 35.80 | 31.68 | 33.75 | 7,775 | -0.70(-2.03%) |
May 26, 2022 | 31.74 | 35.33 | 31.15 | 34.45 | 31,887 | +2.70(+8.50%) |
May 24, 2022 | 31.75 | 658 | -0.45(-1.40%) | |||
May 23, 2022 | 32.65 | 32.83 | 30.58 | 32.20 | 35,829 | +0.08(+0.25%) |
May 20, 2022 | 32.89 | 32.89 | 32.12 | 32.12 | 917 | -0.23(-0.71%) |
May 19, 2022 | 30.00 | 33.56 | 30.00 | 32.35 | 53,853 | +2.23(+7.40%) |
May 18, 2022 | 32.55 | 33.15 | 29.50 | 30.12 | 55,933 | -2.60(-7.95%) |
May 17, 2022 | 33.16 | 33.16 | 32.50 | 32.72 | 6,388 | +0.02(+0.06%) |
May 16, 2022 | 34.00 | 34.00 | 32.70 | 32.70 | 8,022 | -1.92(-5.55%) |
May 13, 2022 | 33.24 | 35.20 | 33.24 | 34.62 | 24,520 | +1.77(+5.39%) |
May 12, 2022 | 32.41 | 33.70 | 30.34 | 32.85 | 20,558 | +0.74(+2.30%) |
May 11, 2022 | 33.70 | 33.70 | 32.11 | 32.11 | 5,055 | -1.89(-5.55%) |
May 10, 2022 | 34.19 | 34.48 | 34.00 | 34.00 | 2,071 | -0.25(-0.74%) |
May 09, 2022 | 34.00 | 35.25 | 34.00 | 34.25 | 9,972 | -0.10(-0.29%) |
May 06, 2022 | 36.06 | 36.06 | 34.04 | 34.35 | 3,758 | -0.85(-2.41%) |
May 05, 2022 | 35.82 | 35.82 | 34.89 | 35.20 | 3,231 | +0.01(+0.03%) |
May 04, 2022 | 34.90 | 35.41 | 34.64 | 35.19 | 1,297 | +0.34(+0.98%) |
May 03, 2022 | 35.05 | 35.64 | 34.67 | 34.85 | 1,666 | -0.21(-0.60%) |