Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.36 | 39.71 | 35.36 | 37.46 | 184,887 | +4.07(+12.19%) |
Jul 28, 2022 | 32.94 | 33.56 | 32.08 | 33.39 | 47,175 | +0.59(+1.80%) |
Jul 27, 2022 | 31.99 | 32.91 | 31.46 | 32.80 | 53,707 | +0.79(+2.48%) |
Jul 26, 2022 | 32.14 | 32.44 | 31.70 | 32.00 | 47,834 | -0.41(-1.26%) |
Jul 25, 2022 | 31.72 | 32.47 | 31.63 | 32.41 | 44,898 | +0.96(+3.05%) |
Jul 22, 2022 | 31.86 | 32.44 | 31.00 | 31.45 | 68,735 | -0.28(-0.89%) |
Jul 21, 2022 | 31.85 | 32.34 | 30.90 | 31.73 | 70,492 | -0.55(-1.71%) |
Jul 20, 2022 | 31.63 | 32.55 | 31.04 | 32.28 | 64,067 | +0.72(+2.27%) |
Jul 19, 2022 | 30.77 | 31.92 | 30.62 | 31.57 | 76,662 | +1.26(+4.16%) |
Jul 18, 2022 | 30.51 | 30.68 | 29.90 | 30.31 | 72,688 | +0.17(+0.58%) |
Jul 15, 2022 | 30.34 | 30.36 | 29.62 | 30.13 | 47,568 | +0.41(+1.37%) |
Jul 14, 2022 | 29.82 | 29.96 | 29.09 | 29.72 | 40,026 | -0.75(-2.45%) |
Jul 13, 2022 | 29.18 | 30.47 | 29.09 | 30.47 | 66,054 | +0.92(+3.11%) |
Jul 12, 2022 | 29.07 | 30.10 | 29.07 | 29.55 | 48,410 | +0.43(+1.46%) |
Jul 11, 2022 | 28.90 | 29.40 | 28.48 | 29.12 | 88,993 | -0.05(-0.17%) |
Jul 08, 2022 | 30.14 | 30.14 | 28.24 | 29.17 | 58,412 | -1.13(-3.74%) |
Jul 07, 2022 | 29.26 | 30.73 | 29.26 | 30.31 | 48,727 | +1.43(+4.97%) |
Jul 06, 2022 | 29.54 | 30.26 | 28.10 | 28.87 | 53,490 | -0.67(-2.26%) |
Jul 05, 2022 | 30.38 | 30.67 | 28.69 | 29.54 | 65,487 | -1.47(-4.75%) |
Jul 01, 2022 | 31.89 | 32.31 | 30.64 | 31.01 | 52,826 | -0.74(-2.32%) |
Jun 30, 2022 | 30.56 | 32.01 | 30.47 | 31.75 | 105,342 | +0.83(+2.70%) |
Jun 29, 2022 | 31.69 | 31.88 | 30.20 | 30.92 | 55,238 | -0.50(-1.60%) |
Jun 28, 2022 | 32.69 | 32.94 | 31.36 | 31.42 | 40,876 | -0.97(-2.99%) |
Jun 27, 2022 | 32.92 | 32.95 | 32.04 | 32.39 | 46,058 | -0.17(-0.54%) |
Jun 24, 2022 | 30.97 | 32.71 | 30.64 | 32.56 | 96,954 | +1.56(+5.03%) |
Jun 23, 2022 | 31.89 | 31.89 | 30.28 | 31.00 | 52,617 | -0.48(-1.54%) |
Jun 22, 2022 | 31.41 | 32.59 | 30.14 | 31.49 | 57,374 | -0.66(-2.05%) |
Jun 21, 2022 | 32.09 | 32.86 | 32.01 | 32.15 | 37,241 | +0.74(+2.34%) |
Jun 17, 2022 | 32.05 | 32.60 | 31.24 | 31.41 | 98,088 | -0.23(-0.74%) |
Jun 16, 2022 | 32.83 | 32.83 | 31.35 | 31.64 | 56,680 | -1.94(-5.77%) |
Jun 15, 2022 | 33.78 | 33.83 | 32.58 | 33.58 | 28,367 | +0.20(+0.61%) |
Jun 14, 2022 | 33.72 | 34.36 | 32.83 | 33.38 | 33,339 | -0.38(-1.12%) |
Jun 13, 2022 | 34.39 | 34.74 | 33.43 | 33.76 | 43,225 | -2.00(-5.58%) |
Jun 10, 2022 | 35.72 | 35.95 | 35.36 | 35.75 | 28,772 | -0.59(-1.63%) |
Jun 09, 2022 | 37.67 | 37.67 | 36.27 | 36.34 | 38,136 | -1.44(-3.82%) |
Jun 08, 2022 | 38.71 | 38.71 | 37.55 | 37.79 | 34,503 | -1.40(-3.56%) |
Jun 07, 2022 | 37.16 | 39.20 | 37.16 | 39.18 | 42,440 | +1.68(+4.47%) |
Jun 06, 2022 | 37.26 | 37.79 | 36.45 | 37.50 | 33,330 | +0.83(+2.27%) |
Jun 03, 2022 | 37.92 | 37.99 | 36.22 | 36.67 | 27,932 | -1.41(-3.71%) |
Jun 02, 2022 | 37.35 | 38.67 | 37.35 | 38.09 | 32,282 | +1.01(+2.72%) |
Jun 01, 2022 | 37.16 | 37.44 | 36.02 | 37.08 | 37,313 | +0.02(+0.05%) |
May 31, 2022 | 37.49 | 37.49 | 36.27 | 37.06 | 43,848 | -0.52(-1.39%) |
May 27, 2022 | 37.71 | 37.80 | 37.32 | 37.58 | 28,925 | +0.05(+0.13%) |
May 26, 2022 | 37.19 | 38.19 | 37.19 | 37.53 | 38,913 | +0.67(+1.83%) |
May 25, 2022 | 36.36 | 37.27 | 36.09 | 36.86 | 29,345 | +0.71(+1.97%) |
May 24, 2022 | 36.58 | 36.58 | 35.31 | 36.15 | 47,126 | -0.92(-2.49%) |
May 23, 2022 | 36.18 | 37.36 | 36.02 | 37.07 | 40,260 | +1.45(+4.06%) |
May 20, 2022 | 36.48 | 36.48 | 35.14 | 35.63 | 33,912 | -0.67(-1.86%) |
May 19, 2022 | 36.35 | 37.24 | 35.91 | 36.30 | 70,008 | -0.41(-1.13%) |
May 18, 2022 | 36.75 | 38.21 | 36.32 | 36.72 | 134,760 | +0.14(+0.40%) |
May 17, 2022 | 35.41 | 36.89 | 35.41 | 36.57 | 62,284 | +2.09(+6.06%) |
May 16, 2022 | 36.29 | 36.97 | 33.96 | 34.48 | 97,022 | -2.02(-5.54%) |
May 13, 2022 | 35.45 | 37.21 | 34.73 | 36.50 | 76,394 | +1.09(+3.07%) |
May 12, 2022 | 34.13 | 35.57 | 33.52 | 35.41 | 81,216 | +0.76(+2.20%) |
May 11, 2022 | 36.65 | 36.65 | 34.43 | 34.65 | 63,502 | -0.29(-0.83%) |
May 10, 2022 | 36.03 | 36.04 | 34.44 | 34.94 | 50,377 | -0.65(-1.81%) |
May 09, 2022 | 35.36 | 35.95 | 34.83 | 35.59 | 48,273 | -0.52(-1.44%) |
May 06, 2022 | 36.70 | 37.69 | 35.89 | 36.11 | 57,480 | -0.94(-2.55%) |
May 05, 2022 | 37.77 | 38.36 | 36.21 | 37.05 | 88,940 | -1.15(-3.00%) |
May 04, 2022 | 36.62 | 38.40 | 36.62 | 38.20 | 59,741 | +1.06(+2.85%) |
May 03, 2022 | 35.29 | 37.51 | 35.10 | 37.14 | 75,014 | +1.78(+5.04%) |