Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.90 | 28.61 | 27.90 | 28.19 | 9,632 | +0.06(+0.21%) |
Jul 28, 2022 | 29.45 | 29.45 | 28.00 | 28.13 | 20,597 | -1.25(-4.25%) |
Jul 27, 2022 | 29.57 | 29.57 | 29.00 | 29.38 | 4,790 | +0.18(+0.62%) |
Jul 26, 2022 | 29.38 | 30.05 | 28.69 | 29.20 | 3,170 | -0.40(-1.35%) |
Jul 25, 2022 | 30.20 | 30.50 | 29.60 | 29.60 | 10,799 | -0.65(-2.15%) |
Jul 22, 2022 | 30.25 | 30.27 | 30.25 | 30.25 | 1,040 | -0.81(-2.61%) |
Jul 21, 2022 | 30.79 | 31.29 | 30.65 | 31.06 | 3,862 | +0.27(+0.88%) |
Jul 20, 2022 | 32.20 | 32.20 | 30.21 | 30.79 | 11,054 | -1.41(-4.38%) |
Jul 19, 2022 | 31.30 | 32.67 | 31.30 | 32.20 | 12,864 | +1.17(+3.77%) |
Jul 18, 2022 | 29.06 | 31.75 | 29.06 | 31.03 | 13,205 | +2.25(+7.82%) |
Jul 15, 2022 | 29.37 | 29.93 | 28.78 | 28.78 | 5,732 | -0.51(-1.74%) |
Jul 14, 2022 | 30.63 | 31.55 | 28.68 | 29.29 | 21,626 | -1.33(-4.34%) |
Jul 13, 2022 | 30.67 | 32.40 | 29.80 | 30.62 | 8,322 | -0.05(-0.16%) |
Jul 12, 2022 | 29.20 | 30.81 | 29.12 | 30.67 | 9,867 | +1.07(+3.61%) |
Jul 11, 2022 | 30.05 | 30.05 | 29.07 | 29.60 | 9,438 | -1.19(-3.88%) |
Jul 08, 2022 | 31.54 | 31.54 | 29.88 | 30.79 | 2,782 | -0.90(-2.83%) |
Jul 07, 2022 | 30.57 | 31.69 | 30.50 | 31.69 | 5,234 | +0.87(+2.82%) |
Jul 06, 2022 | 30.46 | 30.82 | 29.66 | 30.82 | 12,818 | +0.15(+0.49%) |
Jul 05, 2022 | 30.35 | 30.98 | 29.23 | 30.67 | 13,460 | +0.52(+1.72%) |
Jul 01, 2022 | 31.36 | 31.36 | 29.93 | 30.15 | 12,089 | -1.25(-3.98%) |
Jun 30, 2022 | 31.58 | 32.19 | 31.40 | 31.40 | 6,597 | -0.10(-0.32%) |
Jun 29, 2022 | 32.00 | 32.21 | 31.50 | 31.50 | 16,322 | -0.61(-1.90%) |
Jun 28, 2022 | 32.93 | 33.72 | 31.86 | 32.11 | 28,958 | -0.11(-0.34%) |
Jun 27, 2022 | 33.57 | 33.59 | 32.20 | 32.22 | 22,404 | -0.28(-0.86%) |
Jun 24, 2022 | 31.47 | 32.71 | 31.47 | 32.50 | 16,428 | +1.10(+3.50%) |
Jun 23, 2022 | 32.63 | 32.82 | 31.35 | 31.40 | 25,958 | -1.60(-4.85%) |
Jun 22, 2022 | 32.66 | 33.45 | 32.11 | 33.00 | 7,844 | -0.41(-1.23%) |
Jun 21, 2022 | 34.24 | 35.00 | 32.58 | 33.41 | 13,786 | +0.05(+0.15%) |
Jun 17, 2022 | 33.13 | 33.60 | 32.03 | 33.36 | 24,015 | +1.07(+3.31%) |
Jun 16, 2022 | 33.73 | 34.93 | 32.00 | 32.29 | 17,795 | -2.66(-7.61%) |
Jun 15, 2022 | 32.92 | 36.21 | 32.92 | 34.95 | 5,195 | +2.28(+6.98%) |
Jun 14, 2022 | 32.49 | 33.48 | 32.23 | 32.67 | 8,337 | +0.10(+0.31%) |
Jun 13, 2022 | 33.62 | 33.62 | 31.12 | 32.57 | 21,722 | -2.40(-6.86%) |
Jun 10, 2022 | 38.54 | 38.54 | 34.66 | 34.97 | 15,718 | -1.63(-4.45%) |
Jun 09, 2022 | 37.13 | 37.13 | 35.00 | 36.60 | 6,441 | -0.47(-1.27%) |
Jun 08, 2022 | 38.25 | 38.31 | 37.00 | 37.07 | 5,287 | -1.30(-3.39%) |
Jun 07, 2022 | 38.60 | 38.60 | 37.05 | 38.37 | 7,995 | -0.37(-0.96%) |
Jun 06, 2022 | 37.17 | 39.25 | 36.37 | 38.74 | 25,706 | +1.35(+3.61%) |
Jun 03, 2022 | 38.03 | 38.40 | 36.66 | 37.39 | 9,218 | -1.05(-2.74%) |
Jun 02, 2022 | 38.97 | 39.00 | 37.50 | 38.45 | 7,031 | +0.67(+1.79%) |
Jun 01, 2022 | 39.00 | 39.00 | 37.00 | 37.77 | 13,011 | -1.00(-2.58%) |
May 31, 2022 | 36.70 | 39.00 | 36.08 | 38.77 | 39,626 | +1.52(+4.08%) |
May 27, 2022 | 37.21 | 38.73 | 35.32 | 37.25 | 13,338 | -0.34(-0.90%) |
May 26, 2022 | 39.18 | 39.20 | 37.14 | 37.59 | 14,749 | -1.67(-4.25%) |
May 25, 2022 | 38.04 | 40.23 | 38.04 | 39.26 | 23,884 | +1.26(+3.32%) |
May 24, 2022 | 40.40 | 40.40 | 37.92 | 38.00 | 14,594 | -2.24(-5.57%) |
May 23, 2022 | 39.44 | 41.00 | 38.50 | 40.24 | 26,298 | +2.42(+6.40%) |
May 20, 2022 | 40.27 | 40.65 | 37.66 | 37.82 | 6,631 | -2.04(-5.12%) |
May 19, 2022 | 39.45 | 40.60 | 39.45 | 39.86 | 12,404 | +0.34(+0.86%) |
May 18, 2022 | 40.18 | 42.15 | 38.79 | 39.52 | 19,692 | -0.86(-2.13%) |
May 17, 2022 | 35.68 | 44.00 | 35.45 | 40.38 | 71,761 | +5.53(+15.87%) |
May 16, 2022 | 33.84 | 36.50 | 32.98 | 34.85 | 38,166 | +1.85(+5.61%) |
May 13, 2022 | 33.44 | 34.10 | 32.71 | 33.00 | 10,621 | -0.55(-1.64%) |
May 12, 2022 | 32.63 | 33.87 | 31.65 | 33.55 | 30,094 | +0.35(+1.05%) |
May 11, 2022 | 35.93 | 36.58 | 31.98 | 33.20 | 24,322 | -2.81(-7.80%) |
May 10, 2022 | 34.60 | 36.01 | 34.53 | 36.01 | 14,694 | +5.47(+17.91%) |
May 09, 2022 | 32.60 | 33.01 | 30.03 | 30.54 | 35,295 | -3.16(-9.38%) |
May 06, 2022 | 34.76 | 35.12 | 33.51 | 33.70 | 11,719 | -0.57(-1.66%) |
May 05, 2022 | 34.00 | 34.54 | 33.15 | 34.27 | 12,258 | +0.07(+0.20%) |
May 04, 2022 | 33.03 | 34.62 | 33.03 | 34.20 | 9,986 | +0.70(+2.09%) |
May 03, 2022 | 33.55 | 34.92 | 33.11 | 33.50 | 8,097 | +0.50(+1.52%) |