Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.84 | 32.28 | 31.51 | 31.95 | 94,223 | +0.15(+0.47%) |
Jul 28, 2022 | 32.14 | 32.34 | 31.67 | 31.80 | 150,424 | -0.18(-0.56%) |
Jul 27, 2022 | 31.62 | 32.22 | 31.29 | 31.98 | 98,787 | +0.42(+1.33%) |
Jul 26, 2022 | 31.62 | 32.02 | 31.31 | 31.56 | 76,780 | -0.06(-0.19%) |
Jul 25, 2022 | 31.74 | 32.05 | 31.33 | 31.62 | 99,733 | +0.11(+0.35%) |
Jul 22, 2022 | 32.20 | 32.48 | 31.29 | 31.51 | 104,419 | -0.56(-1.75%) |
Jul 21, 2022 | 32.43 | 33.66 | 31.57 | 32.07 | 86,652 | -0.63(-1.93%) |
Jul 20, 2022 | 31.91 | 32.82 | 31.54 | 32.70 | 100,794 | +0.79(+2.48%) |
Jul 19, 2022 | 31.08 | 32.18 | 30.81 | 31.91 | 110,661 | +1.22(+3.98%) |
Jul 18, 2022 | 30.72 | 31.57 | 30.57 | 30.69 | 66,357 | +0.07(+0.23%) |
Jul 15, 2022 | 30.89 | 30.89 | 30.27 | 30.62 | 85,206 | +0.25(+0.82%) |
Jul 14, 2022 | 30.08 | 30.41 | 29.81 | 30.37 | 48,573 | -0.23(-0.75%) |
Jul 13, 2022 | 30.67 | 30.94 | 29.91 | 30.60 | 81,246 | -0.17(-0.55%) |
Jul 12, 2022 | 30.53 | 32.12 | 30.25 | 30.77 | 132,700 | +0.24(+0.79%) |
Jul 11, 2022 | 30.75 | 30.89 | 30.32 | 30.53 | 53,852 | -0.34(-1.10%) |
Jul 08, 2022 | 30.65 | 31.14 | 30.25 | 30.87 | 91,003 | +0.34(+1.11%) |
Jul 07, 2022 | 29.72 | 30.55 | 29.58 | 30.53 | 102,675 | +0.95(+3.21%) |
Jul 06, 2022 | 30.26 | 30.32 | 28.91 | 29.58 | 134,409 | -0.83(-2.73%) |
Jul 05, 2022 | 30.57 | 30.61 | 29.23 | 30.41 | 240,027 | -0.75(-2.41%) |
Jul 01, 2022 | 31.28 | 31.55 | 30.45 | 31.16 | 92,783 | +0.02(+0.06%) |
Jun 30, 2022 | 30.62 | 31.28 | 30.21 | 31.14 | 123,699 | +0.30(+0.97%) |
Jun 29, 2022 | 32.53 | 32.54 | 30.62 | 30.84 | 120,528 | -1.61(-4.96%) |
Jun 28, 2022 | 33.35 | 34.21 | 32.41 | 32.45 | 123,445 | -0.55(-1.67%) |
Jun 27, 2022 | 32.97 | 33.34 | 32.76 | 33.00 | 118,749 | +0.31(+0.95%) |
Jun 24, 2022 | 31.59 | 32.80 | 31.39 | 32.69 | 340,017 | +1.29(+4.11%) |
Jun 23, 2022 | 32.03 | 32.37 | 31.20 | 31.40 | 91,921 | -0.49(-1.54%) |
Jun 22, 2022 | 31.91 | 32.31 | 31.80 | 31.89 | 85,752 | -0.49(-1.51%) |
Jun 21, 2022 | 32.47 | 33.03 | 31.56 | 32.38 | 95,325 | +0.99(+3.15%) |
Jun 17, 2022 | 31.71 | 31.98 | 31.12 | 31.39 | 483,941 | -0.38(-1.20%) |
Jun 16, 2022 | 33.91 | 33.91 | 31.65 | 31.77 | 156,037 | -2.80(-8.10%) |
Jun 15, 2022 | 34.50 | 35.05 | 34.03 | 34.57 | 99,516 | +0.27(+0.79%) |
Jun 14, 2022 | 34.13 | 34.65 | 34.00 | 34.30 | 98,234 | +0.17(+0.50%) |
Jun 13, 2022 | 35.87 | 36.16 | 34.05 | 34.13 | 120,233 | -2.54(-6.93%) |
Jun 10, 2022 | 37.07 | 37.52 | 36.57 | 36.67 | 104,714 | -0.74(-1.98%) |
Jun 09, 2022 | 38.07 | 38.39 | 37.02 | 37.41 | 138,451 | -0.92(-2.40%) |
Jun 08, 2022 | 39.05 | 39.55 | 38.24 | 38.33 | 111,246 | -1.04(-2.64%) |
Jun 07, 2022 | 39.54 | 39.99 | 38.58 | 39.37 | 170,954 | -0.03(-0.08%) |
Jun 06, 2022 | 39.08 | 39.42 | 38.58 | 39.40 | 166,014 | +0.73(+1.89%) |
Jun 03, 2022 | 39.26 | 39.26 | 38.19 | 38.67 | 100,073 | -0.67(-1.70%) |
Jun 02, 2022 | 38.87 | 39.75 | 38.47 | 39.34 | 79,173 | +0.61(+1.58%) |
Jun 01, 2022 | 38.85 | 39.20 | 38.08 | 38.73 | 88,249 | -0.01(-0.03%) |
May 31, 2022 | 38.82 | 39.29 | 38.07 | 38.74 | 180,853 | -0.11(-0.28%) |
May 27, 2022 | 38.12 | 39.17 | 38.12 | 38.85 | 137,898 | +0.56(+1.46%) |
May 26, 2022 | 37.92 | 38.94 | 37.91 | 38.29 | 107,587 | +0.71(+1.89%) |
May 25, 2022 | 36.44 | 37.80 | 36.44 | 37.58 | 95,240 | +1.14(+3.13%) |
May 24, 2022 | 36.55 | 36.83 | 35.51 | 36.44 | 151,281 | -0.30(-0.82%) |
May 23, 2022 | 36.95 | 37.25 | 36.40 | 36.74 | 150,645 | +0.34(+0.93%) |
May 20, 2022 | 37.64 | 38.47 | 35.24 | 36.40 | 138,690 | -1.58(-4.16%) |
May 19, 2022 | 38.85 | 39.46 | 37.66 | 37.98 | 144,008 | -1.11(-2.84%) |
May 18, 2022 | 40.25 | 40.25 | 38.78 | 39.09 | 207,683 | -1.26(-3.12%) |
May 17, 2022 | 39.45 | 41.01 | 39.45 | 40.35 | 186,002 | +1.18(+3.01%) |
May 16, 2022 | 38.04 | 39.20 | 37.70 | 39.17 | 198,153 | +1.47(+3.90%) |
May 13, 2022 | 37.61 | 38.63 | 37.35 | 37.70 | 251,340 | -0.08(-0.21%) |
May 12, 2022 | 35.14 | 37.92 | 35.14 | 37.78 | 268,142 | +2.47(+7.00%) |
May 11, 2022 | 33.72 | 37.60 | 33.38 | 35.31 | 335,231 | +2.56(+7.82%) |
May 10, 2022 | 34.63 | 34.75 | 32.08 | 32.75 | 138,173 | -1.86(-5.37%) |
May 09, 2022 | 34.00 | 35.01 | 33.72 | 34.61 | 116,373 | +0.24(+0.70%) |
May 06, 2022 | 33.73 | 34.56 | 33.72 | 34.37 | 69,986 | +0.29(+0.85%) |
May 05, 2022 | 34.64 | 34.94 | 33.67 | 34.08 | 92,075 | -0.72(-2.07%) |
May 04, 2022 | 34.09 | 34.90 | 33.66 | 34.80 | 83,121 | +0.92(+2.72%) |
May 03, 2022 | 33.38 | 33.98 | 33.21 | 33.88 | 124,608 | +0.46(+1.38%) |