Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.02 | 32.39 | 31.85 | 32.30 | 235,300 | +0.41(+1.29%) |
Jul 28, 2022 | 31.39 | 31.96 | 31.34 | 31.89 | 343,703 | +0.62(+1.98%) |
Jul 27, 2022 | 31.12 | 31.34 | 31.00 | 31.27 | 200,236 | +0.19(+0.61%) |
Jul 26, 2022 | 31.03 | 31.15 | 30.91 | 31.08 | 123,230 | +0.05(+0.16%) |
Jul 25, 2022 | 30.83 | 31.10 | 30.75 | 31.03 | 158,628 | +0.28(+0.91%) |
Jul 22, 2022 | 30.65 | 31.14 | 30.52 | 30.75 | 185,205 | +0.02(+0.07%) |
Jul 21, 2022 | 30.62 | 30.87 | 30.38 | 30.73 | 220,856 | -0.36(-1.16%) |
Jul 20, 2022 | 31.35 | 31.40 | 30.90 | 31.09 | 172,285 | -0.23(-0.73%) |
Jul 19, 2022 | 30.91 | 31.33 | 30.84 | 31.32 | 170,212 | +0.46(+1.49%) |
Jul 18, 2022 | 31.20 | 31.23 | 30.85 | 30.86 | 226,611 | -0.33(-1.06%) |
Jul 15, 2022 | 31.00 | 31.19 | 30.74 | 31.19 | 147,333 | +0.22(+0.71%) |
Jul 14, 2022 | 31.02 | 31.07 | 30.81 | 30.97 | 173,229 | -0.09(-0.29%) |
Jul 13, 2022 | 30.90 | 31.25 | 30.82 | 31.06 | 128,655 | +0.04(+0.13%) |
Jul 12, 2022 | 31.15 | 31.32 | 30.95 | 31.02 | 151,946 | -0.12(-0.39%) |
Jul 11, 2022 | 31.17 | 31.35 | 31.06 | 31.14 | 166,107 | -0.10(-0.32%) |
Jul 08, 2022 | 31.29 | 31.36 | 31.06 | 31.24 | 98,754 | +0.00(+0.00%) |
Jul 07, 2022 | 31.20 | 31.32 | 30.97 | 31.24 | 143,335 | +0.32(+1.03%) |
Jul 06, 2022 | 30.96 | 31.16 | 30.71 | 30.92 | 144,666 | +0.07(+0.23%) |
Jul 05, 2022 | 31.46 | 31.46 | 30.07 | 30.85 | 322,256 | -0.39(-1.25%) |
Jul 01, 2022 | 31.19 | 31.65 | 31.13 | 31.24 | 318,458 | +0.24(+0.77%) |
Jun 30, 2022 | 30.74 | 31.22 | 30.60 | 31.00 | 213,298 | +0.31(+1.01%) |
Jun 29, 2022 | 30.85 | 30.91 | 30.30 | 30.69 | 183,256 | -0.09(-0.29%) |
Jun 28, 2022 | 31.30 | 31.39 | 30.70 | 30.78 | 185,857 | -0.26(-0.84%) |
Jun 27, 2022 | 30.61 | 31.11 | 30.55 | 31.04 | 163,331 | +0.56(+1.84%) |
Jun 24, 2022 | 30.17 | 30.54 | 30.11 | 30.48 | 195,915 | +0.59(+1.97%) |
Jun 23, 2022 | 29.56 | 29.94 | 29.47 | 29.89 | 183,338 | +0.49(+1.67%) |
Jun 22, 2022 | 28.94 | 29.64 | 28.94 | 29.40 | 214,593 | +0.34(+1.17%) |
Jun 21, 2022 | 29.21 | 29.99 | 28.96 | 29.06 | 522,369 | +0.11(+0.38%) |
Jun 17, 2022 | 29.94 | 30.02 | 28.85 | 28.95 | 602,896 | -0.99(-3.31%) |
Jun 16, 2022 | 30.95 | 31.00 | 29.75 | 29.94 | 616,694 | -1.67(-5.28%) |
Jun 15, 2022 | 31.30 | 31.79 | 30.92 | 31.61 | 362,255 | +0.70(+2.26%) |
Jun 14, 2022 | 32.01 | 32.06 | 30.76 | 30.91 | 507,533 | -1.14(-3.56%) |
Jun 13, 2022 | 32.57 | 32.69 | 31.73 | 32.05 | 447,287 | -1.03(-3.11%) |
Jun 10, 2022 | 33.42 | 33.42 | 32.77 | 33.08 | 226,788 | -0.46(-1.37%) |
Jun 09, 2022 | 34.19 | 34.23 | 33.43 | 33.54 | 203,652 | -0.61(-1.79%) |
Jun 08, 2022 | 34.35 | 34.35 | 33.78 | 34.15 | 235,633 | -0.16(-0.47%) |
Jun 07, 2022 | 34.24 | 34.31 | 33.82 | 34.31 | 262,217 | +0.23(+0.67%) |
Jun 06, 2022 | 34.50 | 34.50 | 33.92 | 34.08 | 422,244 | +0.30(+0.89%) |
Jun 03, 2022 | 34.01 | 34.01 | 33.69 | 33.78 | 81,930 | -0.15(-0.44%) |
Jun 02, 2022 | 33.84 | 34.00 | 33.46 | 33.93 | 177,940 | +0.22(+0.65%) |
Jun 01, 2022 | 33.88 | 33.99 | 33.48 | 33.71 | 152,043 | -0.16(-0.47%) |
May 31, 2022 | 34.16 | 34.16 | 33.50 | 33.87 | 245,876 | -0.12(-0.35%) |
May 27, 2022 | 33.81 | 34.00 | 33.70 | 33.99 | 221,839 | +0.35(+1.04%) |
May 26, 2022 | 33.55 | 33.83 | 33.39 | 33.64 | 179,640 | +0.31(+0.93%) |
May 25, 2022 | 33.40 | 33.40 | 32.99 | 33.33 | 130,707 | +0.12(+0.36%) |
May 24, 2022 | 32.75 | 33.30 | 32.35 | 33.21 | 166,455 | +0.59(+1.81%) |
May 23, 2022 | 32.70 | 32.97 | 32.58 | 32.62 | 238,297 | +0.10(+0.31%) |
May 20, 2022 | 32.94 | 32.94 | 32.17 | 32.52 | 163,564 | -0.07(-0.21%) |
May 19, 2022 | 32.33 | 33.15 | 32.19 | 32.59 | 149,068 | +0.13(+0.40%) |
May 18, 2022 | 32.75 | 33.00 | 32.46 | 32.46 | 154,378 | -0.79(-2.38%) |
May 17, 2022 | 33.24 | 33.36 | 32.65 | 33.25 | 186,363 | +0.36(+1.09%) |
May 16, 2022 | 32.50 | 32.90 | 32.28 | 32.89 | 137,362 | +0.55(+1.70%) |
May 13, 2022 | 32.28 | 32.83 | 31.97 | 32.34 | 201,286 | +0.38(+1.19%) |
May 12, 2022 | 32.44 | 32.64 | 31.65 | 31.96 | 306,352 | -0.40(-1.24%) |
May 11, 2022 | 32.41 | 33.03 | 32.14 | 32.36 | 431,270 | +0.02(+0.06%) |
May 10, 2022 | 32.96 | 33.06 | 31.92 | 32.34 | 255,050 | -0.19(-0.58%) |
May 09, 2022 | 32.99 | 33.00 | 32.32 | 32.53 | 249,177 | -0.59(-1.78%) |
May 06, 2022 | 32.97 | 33.24 | 32.83 | 33.12 | 151,748 | +0.19(+0.58%) |
May 05, 2022 | 33.55 | 33.62 | 32.78 | 32.93 | 196,261 | -0.58(-1.73%) |
May 04, 2022 | 33.05 | 33.62 | 32.96 | 33.51 | 247,876 | +0.55(+1.67%) |
May 03, 2022 | 32.90 | 33.29 | 32.81 | 32.96 | 181,051 | +0.01(+0.03%) |