Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.67 | 31.88 | 31.56 | 31.88 | 215,655 | +0.47(+1.49%) |
Jul 28, 2022 | 31.25 | 31.44 | 31.12 | 31.41 | 209,769 | +0.41(+1.32%) |
Jul 27, 2022 | 30.74 | 31.02 | 30.66 | 31.00 | 502,205 | +0.64(+2.10%) |
Jul 26, 2022 | 30.51 | 30.53 | 30.29 | 30.37 | 236,061 | -0.40(-1.30%) |
Jul 25, 2022 | 30.73 | 30.78 | 30.66 | 30.77 | 148,767 | -0.02(-0.06%) |
Jul 22, 2022 | 30.89 | 30.93 | 30.65 | 30.79 | 228,779 | -0.14(-0.45%) |
Jul 21, 2022 | 30.86 | 30.96 | 30.77 | 30.93 | 333,833 | +0.44(+1.44%) |
Jul 20, 2022 | 30.43 | 30.57 | 30.24 | 30.49 | 556,374 | -0.07(-0.23%) |
Jul 19, 2022 | 30.37 | 30.57 | 30.36 | 30.56 | 162,846 | +0.63(+2.10%) |
Jul 18, 2022 | 30.15 | 30.21 | 29.87 | 29.93 | 289,471 | -0.12(-0.40%) |
Jul 15, 2022 | 29.97 | 30.09 | 29.82 | 30.05 | 319,265 | +0.32(+1.07%) |
Jul 14, 2022 | 29.40 | 29.74 | 29.28 | 29.73 | 258,000 | +0.03(+0.10%) |
Jul 13, 2022 | 29.43 | 29.81 | 29.43 | 29.70 | 430,874 | -0.23(-0.77%) |
Jul 12, 2022 | 29.84 | 30.06 | 29.82 | 29.93 | 270,107 | -0.07(-0.23%) |
Jul 11, 2022 | 29.96 | 30.10 | 29.87 | 30.00 | 360,411 | -0.02(-0.07%) |
Jul 08, 2022 | 29.98 | 30.17 | 29.89 | 30.02 | 368,952 | -0.06(-0.20%) |
Jul 07, 2022 | 29.98 | 30.22 | 29.98 | 30.08 | 465,306 | +0.24(+0.80%) |
Jul 06, 2022 | 29.68 | 29.90 | 29.60 | 29.84 | 501,284 | +0.32(+1.08%) |
Jul 05, 2022 | 29.17 | 29.53 | 29.12 | 29.52 | 262,701 | -0.01(-0.03%) |
Jul 01, 2022 | 29.33 | 29.55 | 29.24 | 29.53 | 358,982 | -0.08(-0.27%) |
Jun 30, 2022 | 29.37 | 29.67 | 29.26 | 29.61 | 436,335 | -0.03(-0.10%) |
Jun 29, 2022 | 29.62 | 29.70 | 29.54 | 29.64 | 473,922 | +0.27(+0.92%) |
Jun 28, 2022 | 29.66 | 29.71 | 29.34 | 29.37 | 467,461 | -0.29(-0.98%) |
Jun 27, 2022 | 29.75 | 29.77 | 29.61 | 29.66 | 225,812 | -0.19(-0.64%) |
Jun 24, 2022 | 29.50 | 29.86 | 29.45 | 29.85 | 388,556 | +0.54(+1.86%) |
Jun 23, 2022 | 29.24 | 29.36 | 29.12 | 29.30 | 647,024 | +0.19(+0.65%) |
Jun 22, 2022 | 29.00 | 29.25 | 28.99 | 29.12 | 282,164 | -0.40(-1.37%) |
Jun 21, 2022 | 29.50 | 29.60 | 29.44 | 29.52 | 243,009 | +0.28(+0.96%) |
Jun 17, 2022 | 29.14 | 29.38 | 29.08 | 29.24 | 394,992 | -0.11(-0.38%) |
Jun 16, 2022 | 29.36 | 29.43 | 29.21 | 29.35 | 497,762 | -0.94(-3.10%) |
Jun 15, 2022 | 30.07 | 30.49 | 29.95 | 30.29 | 587,607 | +0.23(+0.78%) |
Jun 14, 2022 | 30.06 | 30.17 | 29.97 | 30.05 | 666,250 | +0.02(+0.06%) |
Jun 13, 2022 | 30.16 | 30.30 | 29.96 | 30.04 | 529,583 | -0.71(-2.32%) |
Jun 10, 2022 | 30.90 | 30.90 | 30.69 | 30.75 | 587,158 | -0.30(-0.97%) |
Jun 09, 2022 | 31.34 | 31.41 | 31.00 | 31.05 | 389,612 | -0.25(-0.81%) |
Jun 08, 2022 | 31.48 | 31.51 | 31.28 | 31.30 | 286,194 | -0.31(-0.98%) |
Jun 07, 2022 | 31.38 | 31.66 | 31.38 | 31.61 | 415,309 | +0.18(+0.57%) |
Jun 06, 2022 | 31.70 | 31.74 | 31.38 | 31.43 | 432,561 | -0.02(-0.06%) |
Jun 03, 2022 | 31.60 | 31.68 | 31.40 | 31.45 | 385,580 | -0.79(-2.45%) |
Jun 02, 2022 | 31.87 | 32.28 | 31.79 | 32.24 | 366,914 | +0.71(+2.26%) |
Jun 01, 2022 | 31.84 | 31.84 | 31.43 | 31.53 | 714,490 | +0.09(+0.30%) |
May 31, 2022 | 31.73 | 31.73 | 31.41 | 31.43 | 686,095 | +0.19(+0.60%) |
May 27, 2022 | 31.17 | 31.26 | 31.12 | 31.25 | 274,323 | +0.12(+0.39%) |
May 26, 2022 | 30.97 | 31.24 | 30.97 | 31.13 | 470,756 | +0.20(+0.64%) |
May 25, 2022 | 30.66 | 30.98 | 30.65 | 30.93 | 574,877 | -0.26(-0.84%) |
May 24, 2022 | 31.09 | 31.26 | 30.84 | 31.19 | 467,399 | -0.23(-0.75%) |
May 23, 2022 | 31.31 | 31.51 | 31.23 | 31.43 | 1,092,981 | +0.09(+0.30%) |
May 20, 2022 | 31.55 | 31.56 | 30.88 | 31.33 | 637,617 | +0.14(+0.45%) |
May 19, 2022 | 30.95 | 31.37 | 30.95 | 31.19 | 819,596 | +0.31(+1.00%) |
May 18, 2022 | 31.40 | 31.51 | 30.81 | 30.88 | 688,441 | -0.80(-2.52%) |
May 17, 2022 | 31.66 | 31.72 | 31.45 | 31.68 | 540,381 | +0.94(+3.06%) |
May 16, 2022 | 30.71 | 30.82 | 30.65 | 30.74 | 410,810 | -0.09(-0.30%) |
May 13, 2022 | 30.59 | 30.88 | 30.58 | 30.83 | 401,212 | -0.08(-0.27%) |
May 12, 2022 | 30.78 | 31.05 | 30.59 | 30.92 | 1,339,415 | +0.01(+0.03%) |
May 11, 2022 | 31.26 | 31.46 | 30.90 | 30.91 | 1,452,974 | -0.53(-1.67%) |
May 10, 2022 | 31.75 | 31.79 | 31.19 | 31.43 | 1,206,361 | -0.40(-1.27%) |
May 09, 2022 | 31.95 | 32.11 | 31.78 | 31.84 | 1,080,650 | -0.66(-2.02%) |
May 06, 2022 | 32.37 | 32.63 | 32.16 | 32.50 | 1,536,437 | -0.27(-0.83%) |
May 05, 2022 | 33.21 | 33.24 | 32.48 | 32.77 | 1,391,916 | -1.06(-3.14%) |
May 04, 2022 | 33.23 | 33.88 | 33.03 | 33.83 | 899,339 | +0.19(+0.56%) |
May 03, 2022 | 33.62 | 33.70 | 33.46 | 33.64 | 653,849 | -0.01(-0.03%) |