Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 30.56 | 30.76 | 30.55 | 30.75 | 1,933,908 | +0.29(+0.96%) |
Jul 28, 2022 | 30.27 | 30.49 | 30.17 | 30.46 | 454,868 | +0.08(+0.25%) |
Jul 27, 2022 | 30.14 | 30.39 | 30.13 | 30.38 | 509,908 | +0.46(+1.54%) |
Jul 26, 2022 | 30.02 | 30.06 | 29.91 | 29.92 | 511,499 | -0.23(-0.75%) |
Jul 25, 2022 | 30.11 | 30.19 | 30.04 | 30.15 | 652,039 | +0.20(+0.67%) |
Jul 22, 2022 | 30.18 | 30.24 | 29.87 | 29.95 | 992,621 | -0.18(-0.61%) |
Jul 21, 2022 | 29.87 | 30.15 | 29.87 | 30.13 | 1,149,838 | +0.24(+0.81%) |
Jul 20, 2022 | 29.97 | 30.03 | 29.80 | 29.89 | 682,248 | -0.13(-0.45%) |
Jul 19, 2022 | 29.75 | 30.04 | 29.71 | 30.02 | 776,841 | +0.61(+2.08%) |
Jul 18, 2022 | 29.71 | 29.71 | 29.38 | 29.41 | 870,405 | -0.01(-0.03%) |
Jul 15, 2022 | 29.18 | 29.43 | 29.17 | 29.42 | 465,906 | +0.29(+1.01%) |
Jul 14, 2022 | 29.02 | 29.13 | 28.83 | 29.13 | 398,614 | -0.22(-0.74%) |
Jul 13, 2022 | 29.09 | 29.41 | 29.06 | 29.35 | 604,631 | -0.06(-0.20%) |
Jul 12, 2022 | 29.34 | 29.56 | 29.30 | 29.40 | 514,487 | -0.01(-0.03%) |
Jul 11, 2022 | 29.50 | 29.56 | 29.40 | 29.41 | 396,400 | -0.13(-0.45%) |
Jul 08, 2022 | 29.45 | 29.64 | 29.42 | 29.55 | 546,702 | +0.04(+0.14%) |
Jul 07, 2022 | 29.35 | 29.54 | 29.35 | 29.50 | 4,157,804 | +0.34(+1.15%) |
Jul 06, 2022 | 29.05 | 29.23 | 28.97 | 29.17 | 921,179 | +0.13(+0.46%) |
Jul 05, 2022 | 28.73 | 29.04 | 28.67 | 29.04 | 1,137,288 | -0.31(-1.06%) |
Jul 01, 2022 | 28.98 | 29.35 | 28.94 | 29.35 | 854,994 | +0.17(+0.57%) |
Jun 30, 2022 | 28.95 | 29.22 | 28.83 | 29.18 | 675,973 | -0.28(-0.94%) |
Jun 29, 2022 | 29.58 | 29.58 | 29.40 | 29.45 | 683,197 | +0.05(+0.17%) |
Jun 28, 2022 | 29.77 | 29.88 | 29.40 | 29.40 | 636,697 | -0.07(-0.23%) |
Jun 27, 2022 | 29.52 | 29.56 | 29.40 | 29.47 | 864,515 | -0.10(-0.34%) |
Jun 24, 2022 | 29.12 | 29.57 | 29.12 | 29.57 | 814,521 | +0.80(+2.77%) |
Jun 23, 2022 | 28.77 | 28.79 | 28.54 | 28.78 | 646,968 | -0.08(-0.29%) |
Jun 22, 2022 | 28.70 | 29.02 | 28.70 | 28.86 | 704,998 | -0.21(-0.74%) |
Jun 21, 2022 | 29.08 | 29.15 | 29.04 | 29.07 | 993,689 | +0.40(+1.41%) |
Jun 17, 2022 | 28.61 | 28.87 | 28.58 | 28.67 | 911,156 | +0.19(+0.67%) |
Jun 16, 2022 | 28.83 | 28.83 | 28.42 | 28.48 | 1,541,615 | -1.00(-3.39%) |
Jun 15, 2022 | 29.30 | 29.59 | 29.15 | 29.48 | 2,740,654 | +0.29(+0.99%) |
Jun 14, 2022 | 29.33 | 29.40 | 28.99 | 29.19 | 1,092,322 | -0.17(-0.59%) |
Jun 13, 2022 | 29.42 | 29.54 | 29.25 | 29.36 | 1,162,087 | -0.65(-2.17%) |
Jun 10, 2022 | 30.10 | 30.12 | 29.92 | 30.01 | 665,166 | -0.49(-1.60%) |
Jun 09, 2022 | 30.78 | 30.87 | 30.50 | 30.50 | 746,486 | -0.46(-1.49%) |
Jun 08, 2022 | 31.00 | 31.11 | 30.93 | 30.96 | 750,649 | -0.31(-0.98%) |
Jun 07, 2022 | 31.00 | 31.27 | 30.87 | 31.27 | 409,849 | +0.11(+0.34%) |
Jun 06, 2022 | 31.29 | 31.34 | 31.11 | 31.16 | 578,786 | +0.24(+0.77%) |
Jun 03, 2022 | 30.92 | 31.01 | 30.87 | 30.92 | 505,107 | -0.30(-0.95%) |
Jun 02, 2022 | 30.93 | 31.25 | 30.85 | 31.22 | 782,721 | +0.37(+1.21%) |
Jun 01, 2022 | 31.11 | 31.14 | 30.75 | 30.85 | 705,620 | -0.09(-0.29%) |
May 31, 2022 | 31.02 | 31.06 | 30.85 | 30.94 | 1,126,301 | -0.06(-0.19%) |
May 27, 2022 | 30.85 | 31.01 | 30.82 | 31.00 | 1,666,262 | +0.28(+0.91%) |
May 26, 2022 | 30.48 | 30.77 | 30.46 | 30.72 | 831,636 | +0.26(+0.87%) |
May 25, 2022 | 30.29 | 30.54 | 30.24 | 30.45 | 756,641 | +0.11(+0.35%) |
May 24, 2022 | 30.35 | 30.41 | 30.15 | 30.35 | 1,031,358 | -0.15(-0.49%) |
May 23, 2022 | 30.33 | 30.56 | 30.28 | 30.49 | 692,610 | +0.28(+0.93%) |
May 20, 2022 | 30.31 | 30.34 | 29.85 | 30.21 | 1,155,494 | +0.29(+0.97%) |
May 19, 2022 | 29.68 | 30.08 | 29.63 | 29.92 | 1,223,821 | -0.05(-0.17%) |
May 18, 2022 | 30.37 | 30.39 | 29.93 | 29.97 | 1,546,249 | -0.62(-2.03%) |
May 17, 2022 | 30.51 | 30.60 | 30.35 | 30.59 | 2,171,455 | +0.36(+1.20%) |
May 16, 2022 | 30.13 | 30.37 | 30.06 | 30.23 | 591,570 | -0.04(-0.14%) |
May 13, 2022 | 30.02 | 30.29 | 30.00 | 30.27 | 948,374 | +0.73(+2.46%) |
May 12, 2022 | 29.32 | 29.68 | 29.25 | 29.54 | 1,828,517 | +0.11(+0.36%) |
May 11, 2022 | 29.63 | 29.96 | 29.42 | 29.44 | 1,518,753 | -0.15(-0.50%) |
May 10, 2022 | 29.80 | 29.83 | 29.39 | 29.59 | 1,813,854 | +0.23(+0.79%) |
May 09, 2022 | 29.70 | 29.72 | 29.28 | 29.35 | 2,561,532 | -0.82(-2.71%) |
May 06, 2022 | 30.22 | 30.30 | 29.97 | 30.17 | 1,698,159 | -0.26(-0.87%) |
May 05, 2022 | 30.92 | 30.92 | 30.28 | 30.44 | 1,685,367 | -0.67(-2.15%) |
May 04, 2022 | 30.79 | 31.12 | 30.53 | 31.11 | 1,338,102 | +0.26(+0.83%) |
May 03, 2022 | 30.69 | 30.92 | 30.64 | 30.85 | 1,332,916 | +0.20(+0.65%) |