Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.83 | 32.04 | 31.83 | 32.02 | 51,609 | +0.41(+1.30%) |
Jul 28, 2022 | 31.40 | 31.65 | 31.30 | 31.61 | 42,036 | +0.16(+0.52%) |
Jul 27, 2022 | 31.20 | 31.46 | 31.18 | 31.45 | 160,693 | +0.42(+1.36%) |
Jul 26, 2022 | 31.12 | 31.16 | 30.99 | 31.02 | 156,334 | -0.24(-0.77%) |
Jul 25, 2022 | 31.20 | 31.27 | 31.13 | 31.26 | 90,857 | +0.26(+0.84%) |
Jul 22, 2022 | 31.26 | 31.26 | 30.93 | 31.00 | 59,681 | -0.17(-0.55%) |
Jul 21, 2022 | 30.90 | 31.20 | 30.86 | 31.18 | 76,176 | +0.35(+1.15%) |
Jul 20, 2022 | 30.99 | 31.05 | 30.77 | 30.82 | 130,280 | -0.35(-1.11%) |
Jul 19, 2022 | 30.82 | 31.17 | 30.80 | 31.17 | 147,056 | +0.80(+2.64%) |
Jul 18, 2022 | 30.63 | 30.66 | 30.33 | 30.37 | 80,807 | +0.03(+0.11%) |
Jul 15, 2022 | 30.11 | 30.37 | 30.11 | 30.33 | 87,649 | +0.38(+1.28%) |
Jul 14, 2022 | 29.84 | 29.95 | 29.66 | 29.95 | 95,567 | -0.36(-1.19%) |
Jul 13, 2022 | 30.04 | 30.35 | 29.99 | 30.31 | 59,196 | -0.04(-0.14%) |
Jul 12, 2022 | 30.31 | 30.55 | 30.30 | 30.35 | 84,026 | -0.00(-0.00%) |
Jul 11, 2022 | 30.44 | 30.51 | 30.35 | 30.35 | 50,856 | -0.13(-0.44%) |
Jul 08, 2022 | 30.46 | 30.57 | 30.33 | 30.49 | 43,978 | +0.02(+0.06%) |
Jul 07, 2022 | 30.31 | 30.47 | 30.31 | 30.47 | 67,937 | +0.42(+1.40%) |
Jul 06, 2022 | 29.93 | 30.10 | 29.87 | 30.05 | 99,846 | +0.22(+0.74%) |
Jul 05, 2022 | 29.57 | 29.83 | 29.44 | 29.82 | 219,921 | -0.44(-1.46%) |
Jul 01, 2022 | 29.99 | 30.28 | 29.89 | 30.27 | 431,771 | +0.20(+0.67%) |
Jun 30, 2022 | 29.82 | 30.11 | 29.69 | 30.07 | 120,732 | -0.31(-1.03%) |
Jun 29, 2022 | 30.38 | 30.48 | 30.33 | 30.38 | 73,729 | +0.06(+0.19%) |
Jun 28, 2022 | 30.73 | 30.73 | 30.32 | 30.32 | 66,528 | -0.12(-0.39%) |
Jun 27, 2022 | 30.48 | 30.57 | 30.37 | 30.44 | 81,568 | -0.12(-0.38%) |
Jun 24, 2022 | 30.08 | 30.55 | 30.08 | 30.55 | 53,367 | +0.96(+3.24%) |
Jun 23, 2022 | 29.61 | 29.62 | 29.39 | 29.59 | 92,240 | -0.13(-0.44%) |
Jun 22, 2022 | 29.61 | 29.93 | 29.60 | 29.73 | 97,450 | -0.25(-0.82%) |
Jun 21, 2022 | 30.10 | 30.10 | 29.96 | 29.97 | 118,284 | +0.35(+1.18%) |
Jun 17, 2022 | 29.72 | 29.88 | 29.54 | 29.62 | 138,937 | +0.15(+0.51%) |
Jun 16, 2022 | 29.75 | 29.75 | 29.42 | 29.47 | 58,267 | -1.14(-3.72%) |
Jun 15, 2022 | 30.53 | 30.73 | 30.35 | 30.61 | 106,842 | +0.46(+1.53%) |
Jun 14, 2022 | 30.31 | 30.46 | 29.98 | 30.15 | 147,627 | -0.31(-1.02%) |
Jun 13, 2022 | 30.47 | 30.64 | 30.35 | 30.46 | 79,025 | -0.61(-1.98%) |
Jun 10, 2022 | 31.13 | 31.22 | 30.99 | 31.08 | 110,110 | -0.54(-1.70%) |
Jun 09, 2022 | 31.92 | 31.97 | 31.58 | 31.61 | 101,656 | -0.56(-1.73%) |
Jun 08, 2022 | 32.20 | 32.33 | 32.12 | 32.17 | 191,824 | -0.37(-1.13%) |
Jun 07, 2022 | 32.28 | 32.55 | 32.28 | 32.54 | 53,288 | +0.03(+0.09%) |
Jun 06, 2022 | 32.66 | 32.70 | 32.46 | 32.51 | 29,992 | +0.21(+0.66%) |
Jun 03, 2022 | 32.25 | 32.36 | 32.19 | 32.30 | 53,299 | -0.27(-0.83%) |
Jun 02, 2022 | 32.23 | 32.57 | 32.18 | 32.57 | 66,929 | +0.44(+1.38%) |
Jun 01, 2022 | 32.44 | 32.45 | 32.01 | 32.12 | 195,712 | -0.25(-0.79%) |
May 31, 2022 | 32.45 | 32.49 | 32.29 | 32.38 | 34,907 | -0.03(-0.09%) |
May 27, 2022 | 32.26 | 32.45 | 32.24 | 32.41 | 173,938 | +0.32(+1.00%) |
May 26, 2022 | 31.86 | 32.16 | 31.86 | 32.08 | 210,155 | +0.31(+0.98%) |
May 25, 2022 | 31.58 | 31.88 | 31.58 | 31.77 | 141,705 | +0.08(+0.24%) |
May 24, 2022 | 31.75 | 31.78 | 31.49 | 31.70 | 175,691 | -0.07(-0.21%) |
May 23, 2022 | 31.63 | 31.85 | 31.58 | 31.76 | 52,905 | +0.34(+1.08%) |
May 20, 2022 | 31.58 | 31.61 | 31.08 | 31.42 | 169,773 | +0.21(+0.66%) |
May 19, 2022 | 30.93 | 31.35 | 30.89 | 31.22 | 119,144 | -0.14(-0.45%) |
May 18, 2022 | 31.75 | 31.79 | 31.34 | 31.36 | 88,814 | -0.73(-2.26%) |
May 17, 2022 | 32.03 | 32.09 | 31.85 | 32.08 | 85,746 | +0.37(+1.16%) |
May 16, 2022 | 31.57 | 31.85 | 31.53 | 31.72 | 34,385 | +0.05(+0.15%) |
May 13, 2022 | 31.44 | 31.72 | 31.41 | 31.67 | 89,687 | +0.72(+2.33%) |
May 12, 2022 | 30.73 | 31.14 | 30.65 | 30.95 | 168,544 | +0.17(+0.57%) |
May 11, 2022 | 30.90 | 31.30 | 30.76 | 30.77 | 212,100 | -0.08(-0.24%) |
May 10, 2022 | 31.10 | 31.10 | 30.68 | 30.85 | 108,101 | +0.37(+1.21%) |
May 09, 2022 | 30.80 | 30.84 | 30.43 | 30.48 | 71,827 | -0.86(-2.74%) |
May 06, 2022 | 31.40 | 31.46 | 31.17 | 31.34 | 67,193 | -0.44(-1.39%) |
May 05, 2022 | 32.28 | 32.28 | 31.62 | 31.78 | 60,270 | -0.66(-2.03%) |
May 04, 2022 | 32.16 | 32.49 | 31.90 | 32.44 | 155,189 | +0.25(+0.79%) |
May 03, 2022 | 32.08 | 32.30 | 32.06 | 32.19 | 103,778 | +0.18(+0.56%) |