Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.06 | 31.25 | 30.84 | 31.18 | 13,345 | +0.38(+1.23%) |
Jul 28, 2022 | 30.49 | 31.11 | 30.43 | 30.80 | 11,147 | +0.48(+1.58%) |
Jul 27, 2022 | 29.83 | 30.38 | 29.55 | 30.32 | 24,208 | +0.91(+3.09%) |
Jul 26, 2022 | 29.91 | 29.96 | 29.33 | 29.41 | 11,912 | -0.01(-0.03%) |
Jul 25, 2022 | 29.33 | 29.58 | 28.98 | 29.42 | 25,382 | +0.37(+1.27%) |
Jul 22, 2022 | 29.28 | 29.56 | 28.61 | 29.05 | 41,448 | -0.49(-1.66%) |
Jul 21, 2022 | 29.20 | 29.54 | 28.99 | 29.54 | 20,054 | +0.26(+0.89%) |
Jul 20, 2022 | 28.73 | 29.48 | 28.53 | 29.28 | 48,524 | +0.47(+1.63%) |
Jul 19, 2022 | 28.66 | 29.12 | 28.49 | 28.81 | 27,290 | +0.29(+1.02%) |
Jul 18, 2022 | 28.85 | 28.93 | 28.36 | 28.52 | 15,674 | -0.32(-1.11%) |
Jul 15, 2022 | 28.21 | 28.92 | 27.79 | 28.84 | 24,300 | +1.13(+4.08%) |
Jul 14, 2022 | 27.36 | 27.93 | 27.25 | 27.71 | 28,838 | +0.03(+0.11%) |
Jul 13, 2022 | 27.96 | 27.96 | 27.46 | 27.68 | 9,993 | -0.05(-0.18%) |
Jul 12, 2022 | 28.07 | 28.38 | 27.44 | 27.73 | 21,217 | -0.57(-2.01%) |
Jul 11, 2022 | 28.43 | 28.64 | 28.17 | 28.30 | 32,451 | -0.45(-1.57%) |
Jul 08, 2022 | 28.72 | 28.84 | 28.16 | 28.75 | 24,060 | +0.07(+0.24%) |
Jul 07, 2022 | 28.40 | 29.15 | 28.28 | 28.68 | 16,270 | +0.35(+1.24%) |
Jul 06, 2022 | 28.24 | 28.38 | 27.96 | 28.33 | 26,582 | +0.32(+1.14%) |
Jul 05, 2022 | 27.80 | 28.03 | 27.03 | 28.01 | 27,216 | -0.19(-0.67%) |
Jul 01, 2022 | 29.09 | 29.09 | 27.87 | 28.20 | 31,573 | -0.93(-3.19%) |
Jun 30, 2022 | 28.62 | 29.18 | 28.48 | 29.13 | 28,280 | +0.12(+0.41%) |
Jun 29, 2022 | 29.43 | 29.69 | 28.90 | 29.01 | 43,336 | -0.19(-0.65%) |
Jun 28, 2022 | 29.85 | 30.10 | 29.10 | 29.20 | 22,352 | -0.57(-1.91%) |
Jun 27, 2022 | 29.17 | 29.97 | 29.13 | 29.77 | 32,194 | +0.82(+2.83%) |
Jun 24, 2022 | 28.94 | 29.23 | 28.53 | 28.95 | 90,721 | +0.46(+1.61%) |
Jun 23, 2022 | 28.31 | 28.77 | 27.75 | 28.49 | 41,788 | +0.11(+0.39%) |
Jun 22, 2022 | 28.64 | 28.87 | 28.06 | 28.38 | 25,960 | -0.65(-2.24%) |
Jun 21, 2022 | 28.97 | 29.17 | 28.51 | 29.03 | 27,823 | +0.61(+2.15%) |
Jun 17, 2022 | 28.79 | 28.79 | 28.07 | 28.42 | 63,736 | +0.19(+0.67%) |
Jun 16, 2022 | 29.25 | 29.25 | 28.06 | 28.23 | 69,001 | -1.22(-4.14%) |
Jun 15, 2022 | 29.08 | 29.85 | 28.98 | 29.45 | 36,811 | +0.62(+2.15%) |
Jun 14, 2022 | 29.20 | 30.05 | 28.60 | 28.83 | 60,464 | -0.08(-0.28%) |
Jun 13, 2022 | 28.92 | 29.39 | 28.86 | 28.91 | 47,673 | -0.65(-2.20%) |
Jun 10, 2022 | 29.24 | 30.04 | 29.24 | 29.56 | 28,368 | -0.18(-0.61%) |
Jun 09, 2022 | 29.89 | 30.08 | 29.51 | 29.74 | 20,018 | -0.39(-1.29%) |
Jun 08, 2022 | 30.95 | 31.02 | 30.03 | 30.13 | 19,068 | -0.74(-2.40%) |
Jun 07, 2022 | 31.12 | 31.40 | 30.87 | 30.87 | 21,991 | -0.40(-1.28%) |
Jun 06, 2022 | 31.71 | 31.71 | 31.23 | 31.27 | 21,431 | -0.03(-0.10%) |
Jun 03, 2022 | 30.25 | 31.90 | 29.97 | 31.30 | 57,938 | +0.61(+1.99%) |
Jun 02, 2022 | 30.58 | 30.86 | 30.49 | 30.69 | 41,793 | +0.63(+2.10%) |
Jun 01, 2022 | 30.65 | 30.65 | 29.72 | 30.06 | 28,916 | -0.34(-1.12%) |
May 31, 2022 | 30.50 | 30.83 | 30.30 | 30.40 | 90,012 | -0.30(-0.98%) |
May 27, 2022 | 30.26 | 30.77 | 30.20 | 30.70 | 26,992 | +0.55(+1.82%) |
May 26, 2022 | 29.53 | 30.43 | 29.53 | 30.15 | 17,635 | +0.62(+2.10%) |
May 25, 2022 | 29.86 | 30.12 | 29.52 | 29.53 | 40,346 | +0.07(+0.24%) |
May 24, 2022 | 29.59 | 29.66 | 29.30 | 29.46 | 24,848 | -0.50(-1.67%) |
May 23, 2022 | 29.41 | 30.07 | 29.10 | 29.96 | 79,996 | +0.88(+3.03%) |
May 20, 2022 | 30.45 | 30.45 | 28.50 | 29.08 | 33,286 | -1.10(-3.64%) |
May 19, 2022 | 30.92 | 30.92 | 30.12 | 30.18 | 49,495 | -1.03(-3.30%) |
May 18, 2022 | 32.06 | 32.44 | 31.09 | 31.21 | 36,523 | -0.66(-2.07%) |
May 17, 2022 | 31.68 | 32.08 | 31.48 | 31.87 | 17,167 | +0.56(+1.79%) |
May 16, 2022 | 31.01 | 31.67 | 30.75 | 31.31 | 50,099 | +0.12(+0.38%) |
May 13, 2022 | 29.52 | 31.31 | 29.37 | 31.19 | 77,922 | +1.70(+5.76%) |
May 12, 2022 | 28.78 | 29.56 | 28.64 | 29.49 | 36,428 | +0.74(+2.57%) |
May 11, 2022 | 29.87 | 30.10 | 28.32 | 28.75 | 46,875 | -0.88(-2.97%) |
May 10, 2022 | 30.24 | 30.68 | 28.48 | 29.63 | 77,736 | -0.47(-1.56%) |
May 09, 2022 | 30.84 | 30.88 | 30.01 | 30.10 | 31,614 | -0.98(-3.15%) |
May 06, 2022 | 31.56 | 31.74 | 30.60 | 31.08 | 36,064 | -0.41(-1.30%) |
May 05, 2022 | 32.03 | 32.35 | 30.87 | 31.49 | 38,729 | -0.82(-2.54%) |
May 04, 2022 | 31.45 | 32.33 | 31.34 | 32.31 | 40,691 | +1.09(+3.49%) |
May 03, 2022 | 30.84 | 31.55 | 30.70 | 31.22 | 27,745 | +0.32(+1.04%) |