Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.35 | 29.45 | 29.26 | 29.45 | 22,099 | -0.56(-1.88%) |
Jul 28, 2022 | 30.13 | 30.13 | 29.98 | 30.02 | 2,355 | -0.24(-0.79%) |
Jul 27, 2022 | 30.17 | 30.25 | 30.17 | 30.25 | 1,468 | +0.23(+0.77%) |
Jul 26, 2022 | 30.27 | 30.28 | 30.02 | 30.02 | 1,554 | -0.02(-0.06%) |
Jul 25, 2022 | 29.97 | 30.04 | 29.97 | 30.04 | 12,144 | +0.05(+0.16%) |
Jul 22, 2022 | 29.99 | 29.99 | 29.99 | 29.99 | 105 | -0.45(-1.47%) |
Jul 21, 2022 | 30.28 | 30.44 | 30.28 | 30.44 | 216 | +0.03(+0.08%) |
Jul 20, 2022 | 30.49 | 30.52 | 30.41 | 30.41 | 892 | -0.16(-0.51%) |
Jul 19, 2022 | 30.46 | 30.57 | 30.46 | 30.57 | 1,792 | +0.22(+0.72%) |
Jul 18, 2022 | 30.45 | 30.58 | 30.35 | 30.35 | 3,909 | +0.35(+1.17%) |
Jul 15, 2022 | 29.97 | 30.01 | 29.56 | 30.00 | 14,481 | -0.31(-1.01%) |
Jul 14, 2022 | 30.34 | 30.34 | 30.24 | 30.31 | 2,463 | -0.30(-0.98%) |
Jul 13, 2022 | 30.36 | 30.61 | 30.36 | 30.61 | 382 | +0.01(+0.05%) |
Jul 12, 2022 | 30.56 | 30.59 | 30.55 | 30.59 | 768 | -0.26(-0.85%) |
Jul 11, 2022 | 31.13 | 31.13 | 30.85 | 30.86 | 2,204 | -1.09(-3.40%) |
Jul 08, 2022 | 31.87 | 31.94 | 31.83 | 31.94 | 597 | -0.26(-0.82%) |
Jul 07, 2022 | 32.21 | 32.21 | 32.21 | 32.21 | 151 | +0.55(+1.74%) |
Jul 06, 2022 | 31.82 | 31.83 | 31.50 | 31.66 | 2,248 | -0.51(-1.59%) |
Jul 05, 2022 | 32.17 | 32.17 | 32.17 | 32.17 | 439 | +0.01(+0.03%) |
Jul 01, 2022 | 32.14 | 32.16 | 32.14 | 32.16 | 824 | -0.02(-0.05%) |
Jun 30, 2022 | 31.93 | 32.18 | 31.93 | 32.18 | 355 | +0.27(+0.85%) |
Jun 29, 2022 | 31.89 | 31.90 | 31.89 | 31.90 | 2,684 | -0.19(-0.59%) |
Jun 28, 2022 | 32.38 | 32.45 | 32.08 | 32.09 | 482 | +0.03(+0.10%) |
Jun 27, 2022 | 32.29 | 32.29 | 32.06 | 32.06 | 1,819 | +0.14(+0.44%) |
Jun 24, 2022 | 31.59 | 31.92 | 31.59 | 31.92 | 4,457 | +0.66(+2.11%) |
Jun 23, 2022 | 31.26 | 31.26 | 31.26 | 31.26 | 34 | +0.52(+1.69%) |
Jun 22, 2022 | 30.71 | 30.74 | 30.71 | 30.74 | 1,789 | -0.44(-1.42%) |
Jun 21, 2022 | 31.22 | 31.22 | 31.19 | 31.19 | 385 | +0.58(+1.88%) |
Jun 17, 2022 | 30.59 | 30.63 | 30.56 | 30.61 | 3,228 | +0.43(+1.41%) |
Jun 16, 2022 | 30.05 | 30.18 | 30.03 | 30.18 | 307 | -0.80(-2.57%) |
Jun 15, 2022 | 30.67 | 31.00 | 30.67 | 30.98 | 529 | +0.67(+2.20%) |
Jun 14, 2022 | 30.27 | 30.31 | 30.27 | 30.31 | 858 | +0.75(+2.54%) |
Jun 13, 2022 | 29.56 | 29.56 | 29.56 | 29.56 | 41 | -0.96(-3.15%) |
Jun 10, 2022 | 30.56 | 30.56 | 30.38 | 30.52 | 596 | +0.16(+0.54%) |
Jun 09, 2022 | 30.81 | 30.81 | 30.36 | 30.36 | 4,297 | -0.94(-3.01%) |
Jun 08, 2022 | 31.30 | 31.30 | 31.30 | 31.30 | 37 | +0.54(+1.76%) |
Jun 07, 2022 | 30.76 | 30.76 | 30.76 | 30.76 | 19 | +0.47(+1.55%) |
Jun 06, 2022 | 30.23 | 30.29 | 30.23 | 30.29 | 1,606 | +0.60(+2.01%) |
Jun 03, 2022 | 29.69 | 29.69 | 29.69 | 29.69 | 105 | -0.35(-1.16%) |
Jun 02, 2022 | 29.50 | 30.04 | 29.50 | 30.04 | 174 | +0.77(+2.63%) |
Jun 01, 2022 | 29.32 | 29.35 | 29.27 | 29.27 | 585 | -0.26(-0.89%) |
May 31, 2022 | 29.74 | 29.74 | 29.53 | 29.53 | 1,890 | +0.91(+3.19%) |
May 27, 2022 | 28.66 | 28.66 | 28.52 | 28.62 | 14,436 | +0.07(+0.24%) |
May 26, 2022 | 28.52 | 28.55 | 28.40 | 28.55 | 660 | +0.57(+2.02%) |
May 25, 2022 | 27.99 | 28.00 | 27.83 | 27.99 | 788 | +0.21(+0.74%) |
May 24, 2022 | 27.80 | 27.94 | 27.78 | 27.78 | 3,941 | -0.94(-3.28%) |
May 23, 2022 | 28.74 | 28.74 | 28.72 | 28.72 | 3,161 | -0.04(-0.13%) |
May 20, 2022 | 29.04 | 29.04 | 28.47 | 28.76 | 901 | +0.24(+0.84%) |
May 19, 2022 | 28.55 | 28.55 | 28.50 | 28.52 | 525 | +0.72(+2.59%) |
May 18, 2022 | 28.00 | 28.00 | 27.80 | 27.80 | 489 | -0.63(-2.22%) |
May 17, 2022 | 28.43 | 28.43 | 28.43 | 28.43 | 39 | +0.66(+2.37%) |
May 16, 2022 | 27.77 | 27.77 | 27.77 | 27.77 | 78 | -0.06(-0.22%) |
May 13, 2022 | 27.43 | 27.84 | 27.43 | 27.84 | 8,849 | +0.70(+2.57%) |
May 12, 2022 | 27.24 | 27.24 | 26.98 | 27.14 | 474 | +0.00(+0.01%) |
May 11, 2022 | 27.52 | 27.67 | 27.13 | 27.13 | 1,333 | +0.10(+0.36%) |
May 10, 2022 | 26.84 | 27.04 | 26.83 | 27.04 | 521 | +0.37(+1.38%) |
May 09, 2022 | 27.01 | 27.02 | 26.66 | 26.67 | 2,424 | -0.78(-2.83%) |
May 06, 2022 | 27.63 | 27.63 | 27.40 | 27.45 | 1,188 | -0.66(-2.34%) |
May 05, 2022 | 28.17 | 28.17 | 28.00 | 28.10 | 719 | -1.12(-3.84%) |
May 04, 2022 | 28.70 | 29.23 | 28.70 | 29.23 | 468 | +0.13(+0.46%) |
May 03, 2022 | 29.09 | 29.09 | 29.09 | 29.09 | 0 | +0.36(+1.26%) |