Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.11 | 31.38 | 30.93 | 31.34 | 238,569 | +0.25(+0.80%) |
Jul 28, 2022 | 30.85 | 31.12 | 30.70 | 31.09 | 374,041 | +0.13(+0.42%) |
Jul 27, 2022 | 30.74 | 31.00 | 30.52 | 30.96 | 508,029 | +0.43(+1.41%) |
Jul 26, 2022 | 30.66 | 30.68 | 30.52 | 30.53 | 426,003 | -0.23(-0.75%) |
Jul 25, 2022 | 30.80 | 30.80 | 30.60 | 30.76 | 179,631 | +0.26(+0.85%) |
Jul 22, 2022 | 30.73 | 30.73 | 30.33 | 30.50 | 150,452 | -0.08(-0.26%) |
Jul 21, 2022 | 30.39 | 30.63 | 30.21 | 30.58 | 290,169 | -0.03(-0.10%) |
Jul 20, 2022 | 30.90 | 30.90 | 30.48 | 30.61 | 303,721 | -0.24(-0.78%) |
Jul 19, 2022 | 30.81 | 30.87 | 30.47 | 30.85 | 332,826 | +0.70(+2.32%) |
Jul 18, 2022 | 30.29 | 30.52 | 30.11 | 30.15 | 487,294 | +0.18(+0.60%) |
Jul 15, 2022 | 29.72 | 29.97 | 29.60 | 29.97 | 267,645 | +0.49(+1.66%) |
Jul 14, 2022 | 29.44 | 29.50 | 29.13 | 29.48 | 281,950 | -0.47(-1.57%) |
Jul 13, 2022 | 29.82 | 30.07 | 29.64 | 29.95 | 146,592 | -0.08(-0.27%) |
Jul 12, 2022 | 29.90 | 30.25 | 29.90 | 30.03 | 373,238 | -0.02(-0.07%) |
Jul 11, 2022 | 30.16 | 30.22 | 30.01 | 30.05 | 95,930 | -0.50(-1.64%) |
Jul 08, 2022 | 30.56 | 30.67 | 30.38 | 30.55 | 250,597 | +0.06(+0.20%) |
Jul 07, 2022 | 30.37 | 30.51 | 30.29 | 30.49 | 319,314 | +0.58(+1.93%) |
Jul 06, 2022 | 29.93 | 30.08 | 29.67 | 29.91 | 301,879 | -0.19(-0.62%) |
Jul 05, 2022 | 29.92 | 30.10 | 29.63 | 30.10 | 423,801 | -0.76(-2.46%) |
Jul 01, 2022 | 30.46 | 30.86 | 30.26 | 30.86 | 301,575 | +0.06(+0.19%) |
Jun 30, 2022 | 30.76 | 30.90 | 30.46 | 30.80 | 303,696 | -0.34(-1.11%) |
Jun 29, 2022 | 31.52 | 31.52 | 31.13 | 31.14 | 336,864 | -0.28(-0.88%) |
Jun 28, 2022 | 31.67 | 31.92 | 31.38 | 31.42 | 308,108 | -0.09(-0.29%) |
Jun 27, 2022 | 31.55 | 31.72 | 31.45 | 31.51 | 178,151 | +0.03(+0.10%) |
Jun 24, 2022 | 30.84 | 31.48 | 30.84 | 31.48 | 211,146 | +0.71(+2.31%) |
Jun 23, 2022 | 31.05 | 31.05 | 30.46 | 30.77 | 307,351 | -0.58(-1.85%) |
Jun 22, 2022 | 31.33 | 31.58 | 31.13 | 31.35 | 312,544 | -0.39(-1.23%) |
Jun 21, 2022 | 31.75 | 31.82 | 31.57 | 31.74 | 455,524 | +0.57(+1.83%) |
Jun 17, 2022 | 31.68 | 31.68 | 31.00 | 31.17 | 381,821 | -0.54(-1.70%) |
Jun 16, 2022 | 31.56 | 31.88 | 31.49 | 31.71 | 350,874 | -0.57(-1.77%) |
Jun 15, 2022 | 32.38 | 32.44 | 31.83 | 32.28 | 381,829 | +0.21(+0.65%) |
Jun 14, 2022 | 32.45 | 32.50 | 31.82 | 32.07 | 907,901 | -0.30(-0.93%) |
Jun 13, 2022 | 32.75 | 32.78 | 32.20 | 32.37 | 569,979 | -0.94(-2.82%) |
Jun 10, 2022 | 33.55 | 33.55 | 33.16 | 33.31 | 272,974 | -0.55(-1.62%) |
Jun 09, 2022 | 34.46 | 34.46 | 33.86 | 33.86 | 268,865 | -0.63(-1.83%) |
Jun 08, 2022 | 34.65 | 34.75 | 34.45 | 34.49 | 300,450 | -0.40(-1.15%) |
Jun 07, 2022 | 34.40 | 34.89 | 34.38 | 34.89 | 345,195 | +0.39(+1.13%) |
Jun 06, 2022 | 34.78 | 34.78 | 34.43 | 34.50 | 285,437 | +0.03(+0.09%) |
Jun 03, 2022 | 34.55 | 34.57 | 34.31 | 34.47 | 242,886 | -0.20(-0.58%) |
Jun 02, 2022 | 34.61 | 34.68 | 34.19 | 34.67 | 530,371 | +0.30(+0.87%) |
Jun 01, 2022 | 34.69 | 34.69 | 34.16 | 34.37 | 396,908 | -0.09(-0.26%) |
May 31, 2022 | 34.75 | 34.75 | 34.39 | 34.46 | 458,123 | -0.24(-0.69%) |
May 27, 2022 | 34.74 | 34.74 | 34.46 | 34.70 | 272,834 | +0.15(+0.43%) |
May 26, 2022 | 34.57 | 34.63 | 34.44 | 34.55 | 379,094 | +0.10(+0.29%) |
May 25, 2022 | 34.20 | 34.53 | 34.18 | 34.45 | 296,275 | +0.24(+0.70%) |
May 24, 2022 | 33.94 | 34.30 | 33.83 | 34.21 | 392,954 | +0.19(+0.56%) |
May 23, 2022 | 33.95 | 34.15 | 33.83 | 34.02 | 203,360 | +0.50(+1.49%) |
May 20, 2022 | 33.79 | 33.79 | 33.09 | 33.52 | 263,581 | +0.20(+0.60%) |
May 19, 2022 | 33.19 | 33.51 | 33.00 | 33.32 | 298,009 | +0.14(+0.42%) |
May 18, 2022 | 33.66 | 33.70 | 33.05 | 33.18 | 161,861 | -0.56(-1.66%) |
May 17, 2022 | 33.81 | 33.81 | 33.49 | 33.74 | 148,396 | +0.51(+1.53%) |
May 16, 2022 | 32.91 | 33.36 | 32.89 | 33.23 | 410,226 | +0.35(+1.06%) |
May 13, 2022 | 32.72 | 32.89 | 32.58 | 32.88 | 105,699 | +0.50(+1.54%) |
May 12, 2022 | 32.35 | 32.48 | 32.04 | 32.38 | 396,719 | -0.10(-0.31%) |
May 11, 2022 | 32.61 | 33.02 | 32.45 | 32.48 | 172,609 | +0.11(+0.34%) |
May 10, 2022 | 32.78 | 32.78 | 32.15 | 32.37 | 111,384 | -0.05(-0.15%) |
May 09, 2022 | 32.92 | 32.92 | 32.32 | 32.42 | 179,390 | -0.89(-2.67%) |
May 06, 2022 | 33.28 | 33.34 | 32.95 | 33.31 | 405,284 | +0.09(+0.27%) |
May 05, 2022 | 33.62 | 33.62 | 32.91 | 33.22 | 364,792 | -0.64(-1.89%) |
May 04, 2022 | 33.31 | 33.91 | 33.15 | 33.86 | 74,103 | +0.67(+2.02%) |
May 03, 2022 | 32.96 | 33.29 | 32.96 | 33.19 | 137,990 | +0.36(+1.10%) |