Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.46 | 32.85 | 32.41 | 32.71 | 630,790 | +0.38(+1.18%) |
Jul 28, 2022 | 32.03 | 32.39 | 31.74 | 32.33 | 97,673 | +0.38(+1.18%) |
Jul 27, 2022 | 31.47 | 32.08 | 31.42 | 31.96 | 59,343 | +0.81(+2.59%) |
Jul 26, 2022 | 31.40 | 31.40 | 31.06 | 31.15 | 80,019 | -0.35(-1.12%) |
Jul 25, 2022 | 31.61 | 31.61 | 31.33 | 31.50 | 72,974 | -0.01(-0.03%) |
Jul 22, 2022 | 31.86 | 31.89 | 31.33 | 31.51 | 78,158 | -0.28(-0.88%) |
Jul 21, 2022 | 31.46 | 31.79 | 31.28 | 31.79 | 73,386 | +0.33(+1.04%) |
Jul 20, 2022 | 31.26 | 31.57 | 31.18 | 31.46 | 114,875 | +0.22(+0.70%) |
Jul 19, 2022 | 30.71 | 31.28 | 30.71 | 31.25 | 99,503 | +0.81(+2.68%) |
Jul 18, 2022 | 31.00 | 31.00 | 30.35 | 30.43 | 137,077 | -0.27(-0.89%) |
Jul 15, 2022 | 30.44 | 30.71 | 30.44 | 30.71 | 112,572 | +0.57(+1.89%) |
Jul 14, 2022 | 29.89 | 30.18 | 29.62 | 30.14 | 97,928 | -0.08(-0.27%) |
Jul 13, 2022 | 30.00 | 30.42 | 29.96 | 30.22 | 103,148 | -0.16(-0.53%) |
Jul 12, 2022 | 30.55 | 30.74 | 30.27 | 30.38 | 74,804 | -0.25(-0.82%) |
Jul 11, 2022 | 30.83 | 30.84 | 30.59 | 30.63 | 80,608 | -0.36(-1.18%) |
Jul 08, 2022 | 30.81 | 31.13 | 30.75 | 30.99 | 166,443 | -0.04(-0.12%) |
Jul 07, 2022 | 30.76 | 31.06 | 30.73 | 31.03 | 77,694 | +0.45(+1.48%) |
Jul 06, 2022 | 30.56 | 30.77 | 30.30 | 30.57 | 225,090 | +0.14(+0.45%) |
Jul 05, 2022 | 30.01 | 30.44 | 29.71 | 30.44 | 101,226 | +0.10(+0.33%) |
Jul 01, 2022 | 30.02 | 30.38 | 29.77 | 30.34 | 166,569 | +0.30(+1.00%) |
Jun 30, 2022 | 29.95 | 30.30 | 29.64 | 30.04 | 231,023 | -0.23(-0.75%) |
Jun 29, 2022 | 30.33 | 30.36 | 30.12 | 30.27 | 880,188 | -0.01(-0.04%) |
Jun 28, 2022 | 31.03 | 31.25 | 30.26 | 30.28 | 150,997 | -0.65(-2.10%) |
Jun 27, 2022 | 31.12 | 31.13 | 30.85 | 30.93 | 121,806 | -0.12(-0.39%) |
Jun 24, 2022 | 30.43 | 31.08 | 30.37 | 31.05 | 338,743 | +0.91(+3.03%) |
Jun 23, 2022 | 30.02 | 30.15 | 29.72 | 30.14 | 102,184 | +0.34(+1.15%) |
Jun 22, 2022 | 29.42 | 30.10 | 29.42 | 29.79 | 85,951 | +0.03(+0.11%) |
Jun 21, 2022 | 29.48 | 29.88 | 29.48 | 29.76 | 351,444 | +0.66(+2.28%) |
Jun 17, 2022 | 28.91 | 29.33 | 28.80 | 29.10 | 220,749 | +0.13(+0.44%) |
Jun 16, 2022 | 29.36 | 29.36 | 28.76 | 28.97 | 255,660 | -0.94(-3.16%) |
Jun 15, 2022 | 29.69 | 30.28 | 29.37 | 29.92 | 278,303 | +0.47(+1.61%) |
Jun 14, 2022 | 29.72 | 29.76 | 29.22 | 29.44 | 165,231 | -0.13(-0.43%) |
Jun 13, 2022 | 29.94 | 30.06 | 29.46 | 29.57 | 309,853 | -1.17(-3.80%) |
Jun 10, 2022 | 31.22 | 31.22 | 30.73 | 30.74 | 493,242 | -0.93(-2.95%) |
Jun 09, 2022 | 32.37 | 32.47 | 31.66 | 31.67 | 123,628 | -0.75(-2.32%) |
Jun 08, 2022 | 32.72 | 32.76 | 32.40 | 32.42 | 57,590 | -0.37(-1.12%) |
Jun 07, 2022 | 32.31 | 32.81 | 32.29 | 32.79 | 112,729 | +0.28(+0.86%) |
Jun 06, 2022 | 32.80 | 32.88 | 32.45 | 32.51 | 64,624 | +0.10(+0.32%) |
Jun 03, 2022 | 32.65 | 32.68 | 32.34 | 32.41 | 123,292 | -0.56(-1.70%) |
Jun 02, 2022 | 32.37 | 32.99 | 32.15 | 32.97 | 97,164 | +0.61(+1.88%) |
Jun 01, 2022 | 32.81 | 32.89 | 32.13 | 32.36 | 132,647 | -0.28(-0.85%) |
May 31, 2022 | 32.78 | 32.86 | 32.41 | 32.63 | 140,547 | -0.17(-0.51%) |
May 27, 2022 | 32.15 | 32.81 | 32.15 | 32.80 | 110,661 | +0.80(+2.51%) |
May 26, 2022 | 31.42 | 32.13 | 31.42 | 32.00 | 145,479 | +0.61(+1.95%) |
May 25, 2022 | 31.03 | 31.52 | 30.99 | 31.39 | 110,920 | +0.31(+1.00%) |
May 24, 2022 | 30.96 | 31.18 | 30.60 | 31.07 | 165,493 | -0.27(-0.87%) |
May 23, 2022 | 31.09 | 31.40 | 30.87 | 31.35 | 307,175 | +0.56(+1.83%) |
May 20, 2022 | 31.10 | 31.10 | 30.10 | 30.78 | 575,627 | -0.02(-0.06%) |
May 19, 2022 | 30.83 | 31.11 | 30.64 | 30.80 | 225,848 | -0.18(-0.59%) |
May 18, 2022 | 31.86 | 31.86 | 30.91 | 30.98 | 207,902 | -1.31(-4.06%) |
May 17, 2022 | 32.19 | 32.29 | 31.86 | 32.29 | 142,298 | +0.67(+2.12%) |
May 16, 2022 | 31.71 | 31.93 | 31.49 | 31.62 | 250,112 | -0.15(-0.48%) |
May 13, 2022 | 31.39 | 31.88 | 31.39 | 31.77 | 179,083 | +0.71(+2.30%) |
May 12, 2022 | 30.82 | 31.34 | 30.50 | 31.06 | 506,376 | -0.04(-0.11%) |
May 11, 2022 | 31.47 | 31.94 | 31.05 | 31.10 | 213,716 | -0.55(-1.75%) |
May 10, 2022 | 32.02 | 32.12 | 31.37 | 31.65 | 207,153 | +0.04(+0.12%) |
May 09, 2022 | 32.12 | 32.14 | 31.47 | 31.61 | 303,152 | -0.95(-2.91%) |
May 06, 2022 | 32.62 | 32.85 | 32.15 | 32.56 | 148,478 | -0.24(-0.72%) |
May 05, 2022 | 33.73 | 33.73 | 32.47 | 32.80 | 226,701 | -1.22(-3.60%) |
May 04, 2022 | 33.16 | 34.06 | 32.84 | 34.02 | 114,258 | +0.97(+2.94%) |
May 03, 2022 | 33.01 | 33.21 | 32.88 | 33.05 | 120,340 | +0.13(+0.40%) |