Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 30.57 | 30.57 | 29.49 | 29.69 | 94,485 | -0.67(-2.22%) |
Jul 28, 2022 | 30.23 | 30.52 | 29.72 | 30.36 | 59,611 | +0.41(+1.37%) |
Jul 27, 2022 | 29.68 | 30.12 | 29.20 | 29.95 | 106,102 | +0.47(+1.60%) |
Jul 26, 2022 | 29.84 | 30.32 | 29.17 | 29.48 | 126,402 | -0.73(-2.40%) |
Jul 25, 2022 | 30.86 | 30.86 | 30.05 | 30.20 | 89,160 | -0.40(-1.31%) |
Jul 22, 2022 | 30.67 | 30.95 | 30.04 | 30.60 | 111,989 | -0.02(-0.06%) |
Jul 21, 2022 | 30.62 | 30.63 | 29.94 | 30.62 | 69,743 | +0.05(+0.17%) |
Jul 20, 2022 | 30.08 | 30.65 | 29.68 | 30.57 | 94,144 | +0.68(+2.28%) |
Jul 19, 2022 | 28.93 | 30.04 | 28.74 | 29.89 | 131,627 | +1.45(+5.10%) |
Jul 18, 2022 | 28.79 | 29.36 | 28.39 | 28.44 | 121,099 | -0.12(-0.43%) |
Jul 15, 2022 | 28.23 | 28.56 | 27.73 | 28.56 | 126,491 | +0.97(+3.52%) |
Jul 14, 2022 | 27.40 | 27.61 | 27.07 | 27.59 | 117,278 | -0.30(-1.07%) |
Jul 13, 2022 | 27.40 | 28.08 | 27.22 | 27.89 | 122,317 | -0.08(-0.28%) |
Jul 12, 2022 | 27.22 | 28.25 | 27.22 | 27.97 | 133,850 | +0.83(+3.06%) |
Jul 11, 2022 | 27.15 | 27.60 | 27.06 | 27.14 | 157,840 | -0.43(-1.55%) |
Jul 08, 2022 | 27.30 | 27.83 | 26.93 | 27.56 | 111,959 | -0.05(-0.19%) |
Jul 07, 2022 | 26.83 | 27.62 | 26.67 | 27.62 | 120,664 | +0.99(+3.71%) |
Jul 06, 2022 | 27.53 | 27.53 | 26.25 | 26.63 | 156,208 | -0.97(-3.51%) |
Jul 05, 2022 | 26.57 | 27.60 | 26.36 | 27.60 | 221,435 | +0.42(+1.54%) |
Jul 01, 2022 | 26.97 | 27.27 | 26.41 | 27.18 | 172,588 | +0.16(+0.58%) |
Jun 30, 2022 | 26.87 | 27.36 | 26.28 | 27.02 | 137,030 | -0.23(-0.83%) |
Jun 29, 2022 | 28.01 | 28.01 | 26.93 | 27.25 | 113,518 | -0.70(-2.50%) |
Jun 28, 2022 | 29.04 | 29.21 | 27.89 | 27.95 | 119,642 | -0.64(-2.23%) |
Jun 27, 2022 | 28.98 | 28.98 | 28.08 | 28.59 | 218,182 | -0.01(-0.03%) |
Jun 24, 2022 | 28.28 | 29.12 | 28.28 | 28.59 | 166,577 | +0.59(+2.09%) |
Jun 23, 2022 | 28.18 | 28.47 | 27.66 | 28.01 | 122,752 | -0.09(-0.31%) |
Jun 22, 2022 | 28.26 | 28.72 | 27.99 | 28.10 | 137,403 | -0.73(-2.55%) |
Jun 21, 2022 | 28.66 | 29.05 | 28.30 | 28.83 | 191,729 | +0.51(+1.79%) |
Jun 17, 2022 | 28.07 | 28.59 | 27.70 | 28.32 | 436,647 | +0.67(+2.43%) |
Jun 16, 2022 | 28.22 | 28.22 | 27.22 | 27.65 | 235,844 | -1.21(-4.21%) |
Jun 15, 2022 | 28.87 | 29.51 | 28.46 | 28.87 | 195,151 | +0.51(+1.79%) |
Jun 14, 2022 | 27.15 | 28.42 | 27.14 | 28.36 | 192,898 | +1.39(+5.15%) |
Jun 13, 2022 | 28.36 | 28.53 | 26.83 | 26.97 | 176,503 | -2.17(-7.44%) |
Jun 10, 2022 | 29.23 | 29.68 | 28.92 | 29.14 | 327,942 | -0.52(-1.77%) |
Jun 09, 2022 | 29.47 | 29.91 | 29.06 | 29.66 | 131,051 | +0.13(+0.44%) |
Jun 08, 2022 | 29.81 | 29.98 | 29.31 | 29.53 | 105,777 | -0.66(-2.17%) |
Jun 07, 2022 | 29.41 | 30.22 | 29.21 | 30.18 | 239,913 | +0.24(+0.79%) |
Jun 06, 2022 | 29.98 | 30.30 | 29.48 | 29.95 | 170,288 | +0.17(+0.58%) |
Jun 03, 2022 | 29.30 | 30.03 | 29.07 | 29.78 | 248,972 | +0.31(+1.06%) |
Jun 02, 2022 | 28.82 | 30.03 | 28.82 | 29.46 | 239,615 | +0.79(+2.74%) |
Jun 01, 2022 | 29.53 | 29.99 | 28.63 | 28.68 | 209,358 | -0.67(-2.27%) |
May 31, 2022 | 31.13 | 31.85 | 28.89 | 29.34 | 401,715 | -2.22(-7.04%) |
May 27, 2022 | 31.66 | 32.39 | 30.91 | 31.57 | 262,847 | -0.10(-0.30%) |
May 26, 2022 | 29.13 | 32.79 | 29.10 | 31.66 | 804,188 | +3.96(+14.30%) |
May 25, 2022 | 26.02 | 28.50 | 25.90 | 27.70 | 474,766 | +1.44(+5.50%) |
May 24, 2022 | 28.23 | 28.50 | 26.20 | 26.26 | 413,052 | -2.46(-8.55%) |
May 23, 2022 | 28.61 | 29.02 | 27.74 | 28.71 | 264,229 | +0.49(+1.75%) |
May 20, 2022 | 28.71 | 28.71 | 27.42 | 28.22 | 230,937 | +0.03(+0.09%) |
May 19, 2022 | 28.49 | 28.89 | 28.12 | 28.19 | 294,684 | -0.60(-2.07%) |
May 18, 2022 | 29.14 | 29.22 | 28.23 | 28.79 | 239,238 | -1.07(-3.59%) |
May 17, 2022 | 29.93 | 30.62 | 29.17 | 29.86 | 246,515 | +0.66(+2.25%) |
May 16, 2022 | 29.60 | 29.65 | 29.06 | 29.21 | 315,529 | -0.30(-1.03%) |
May 13, 2022 | 29.45 | 30.03 | 29.17 | 29.51 | 235,657 | +0.61(+2.09%) |
May 12, 2022 | 28.60 | 29.57 | 28.06 | 28.90 | 452,843 | +0.09(+0.30%) |
May 11, 2022 | 30.10 | 30.42 | 28.73 | 28.82 | 199,332 | -1.03(-3.45%) |
May 10, 2022 | 30.51 | 30.51 | 28.76 | 29.85 | 179,256 | -0.20(-0.66%) |
May 09, 2022 | 29.91 | 30.62 | 29.76 | 30.04 | 172,951 | -0.36(-1.19%) |
May 06, 2022 | 30.58 | 31.10 | 29.44 | 30.41 | 130,660 | -0.22(-0.71%) |
May 05, 2022 | 31.57 | 31.96 | 30.10 | 30.62 | 166,888 | -1.67(-5.17%) |
May 04, 2022 | 31.95 | 32.34 | 30.49 | 32.29 | 151,798 | +0.43(+1.36%) |
May 03, 2022 | 32.33 | 32.33 | 31.56 | 31.86 | 150,195 | -0.47(-1.44%) |