Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.33 | 27.68 | 26.55 | 27.30 | 106,664 | +0.14(+0.53%) |
Jul 28, 2022 | 27.51 | 28.06 | 26.77 | 27.16 | 102,446 | -0.35(-1.28%) |
Jul 27, 2022 | 26.07 | 27.51 | 25.60 | 27.51 | 139,742 | +1.69(+6.56%) |
Jul 26, 2022 | 25.81 | 26.20 | 25.36 | 25.82 | 110,120 | -0.14(-0.52%) |
Jul 25, 2022 | 25.67 | 26.30 | 25.16 | 25.95 | 88,069 | +0.49(+1.91%) |
Jul 22, 2022 | 26.59 | 26.69 | 25.14 | 25.47 | 160,095 | -1.14(-4.27%) |
Jul 21, 2022 | 27.06 | 27.12 | 26.19 | 26.60 | 158,365 | -0.60(-2.22%) |
Jul 20, 2022 | 27.69 | 27.69 | 26.07 | 27.21 | 199,926 | -0.41(-1.47%) |
Jul 19, 2022 | 26.63 | 27.96 | 25.90 | 27.61 | 216,770 | +1.21(+4.57%) |
Jul 18, 2022 | 26.42 | 27.07 | 26.26 | 26.40 | 143,247 | +0.55(+2.13%) |
Jul 15, 2022 | 25.74 | 25.91 | 24.98 | 25.85 | 121,871 | +0.68(+2.68%) |
Jul 14, 2022 | 25.15 | 25.27 | 24.12 | 25.18 | 138,815 | -0.18(-0.71%) |
Jul 13, 2022 | 24.58 | 25.73 | 24.42 | 25.36 | 155,908 | +0.18(+0.72%) |
Jul 12, 2022 | 25.59 | 26.13 | 25.01 | 25.18 | 114,138 | -0.63(-2.44%) |
Jul 11, 2022 | 24.44 | 25.98 | 24.44 | 25.81 | 228,939 | +0.59(+2.36%) |
Jul 08, 2022 | 25.64 | 26.14 | 25.02 | 25.21 | 192,640 | -0.43(-1.69%) |
Jul 07, 2022 | 24.78 | 25.90 | 24.39 | 25.65 | 557,185 | +1.14(+4.67%) |
Jul 06, 2022 | 24.75 | 25.03 | 23.26 | 24.50 | 598,861 | -0.45(-1.81%) |
Jul 05, 2022 | 29.04 | 29.04 | 24.68 | 24.95 | 464,775 | -4.15(-14.27%) |
Jul 01, 2022 | 29.01 | 29.73 | 28.63 | 29.11 | 127,886 | +0.04(+0.15%) |
Jun 30, 2022 | 28.21 | 29.20 | 27.70 | 29.06 | 162,913 | +0.23(+0.78%) |
Jun 29, 2022 | 29.42 | 29.61 | 28.56 | 28.84 | 97,191 | -0.77(-2.62%) |
Jun 28, 2022 | 31.08 | 31.31 | 29.28 | 29.61 | 163,049 | -1.28(-4.14%) |
Jun 27, 2022 | 30.19 | 31.10 | 29.86 | 30.89 | 121,350 | +0.70(+2.33%) |
Jun 24, 2022 | 29.26 | 30.48 | 29.26 | 30.19 | 191,443 | +1.23(+4.23%) |
Jun 23, 2022 | 28.87 | 29.48 | 28.46 | 28.96 | 192,763 | +0.14(+0.50%) |
Jun 22, 2022 | 28.27 | 29.44 | 28.27 | 28.82 | 151,903 | -0.14(-0.50%) |
Jun 21, 2022 | 28.38 | 29.40 | 28.03 | 28.96 | 162,092 | +0.97(+3.48%) |
Jun 17, 2022 | 28.24 | 28.95 | 27.70 | 27.99 | 204,168 | -0.21(-0.74%) |
Jun 16, 2022 | 27.78 | 28.39 | 27.07 | 28.20 | 178,143 | -0.27(-0.95%) |
Jun 15, 2022 | 28.13 | 29.06 | 27.62 | 28.47 | 202,415 | +0.62(+2.23%) |
Jun 14, 2022 | 27.37 | 28.17 | 26.85 | 27.85 | 206,969 | +0.48(+1.75%) |
Jun 13, 2022 | 29.32 | 29.38 | 27.21 | 27.37 | 359,635 | -3.05(-10.04%) |
Jun 10, 2022 | 29.34 | 30.79 | 28.84 | 30.42 | 273,459 | +0.92(+3.12%) |
Jun 09, 2022 | 30.09 | 30.41 | 29.23 | 29.50 | 260,746 | -1.01(-3.31%) |
Jun 08, 2022 | 31.06 | 31.51 | 30.04 | 30.51 | 273,828 | -1.03(-3.26%) |
Jun 07, 2022 | 32.29 | 32.29 | 30.59 | 31.54 | 314,141 | +0.46(+1.48%) |
Jun 06, 2022 | 33.77 | 33.91 | 30.76 | 31.08 | 503,411 | -2.27(-6.80%) |
Jun 03, 2022 | 33.53 | 34.28 | 33.09 | 33.35 | 149,474 | -0.85(-2.48%) |
Jun 02, 2022 | 33.36 | 34.52 | 33.10 | 34.19 | 372,776 | +1.27(+3.86%) |
Jun 01, 2022 | 34.45 | 34.45 | 32.86 | 32.92 | 283,866 | -1.33(-3.89%) |
May 31, 2022 | 35.11 | 35.11 | 33.69 | 34.26 | 441,473 | -0.75(-2.14%) |
May 27, 2022 | 36.38 | 36.50 | 34.76 | 35.01 | 334,095 | -1.04(-2.89%) |
May 26, 2022 | 35.41 | 36.51 | 34.82 | 36.05 | 442,738 | +0.95(+2.70%) |
May 25, 2022 | 31.80 | 35.41 | 31.37 | 35.10 | 507,244 | +3.30(+10.37%) |
May 24, 2022 | 30.82 | 31.95 | 30.03 | 31.80 | 331,647 | +0.48(+1.54%) |
May 23, 2022 | 29.08 | 31.64 | 29.08 | 31.32 | 404,662 | +2.83(+9.91%) |
May 20, 2022 | 29.37 | 29.37 | 27.80 | 28.49 | 180,390 | -0.64(-2.18%) |
May 19, 2022 | 27.89 | 29.64 | 27.89 | 29.13 | 213,310 | +1.11(+3.97%) |
May 18, 2022 | 29.04 | 29.04 | 27.66 | 28.02 | 235,126 | -1.26(-4.31%) |
May 17, 2022 | 28.88 | 29.58 | 28.62 | 29.28 | 180,565 | +0.91(+3.22%) |
May 16, 2022 | 28.47 | 28.95 | 27.10 | 28.36 | 226,675 | -0.28(-0.98%) |
May 13, 2022 | 28.30 | 29.45 | 27.94 | 28.64 | 367,892 | +0.98(+3.53%) |
May 12, 2022 | 27.37 | 28.74 | 26.86 | 27.67 | 322,308 | -0.14(-0.52%) |
May 11, 2022 | 29.00 | 29.65 | 27.73 | 27.81 | 259,469 | -1.44(-4.91%) |
May 10, 2022 | 30.19 | 30.39 | 28.78 | 29.25 | 337,466 | -0.47(-1.58%) |
May 09, 2022 | 30.96 | 31.39 | 29.63 | 29.72 | 338,678 | -1.97(-6.21%) |
May 06, 2022 | 33.91 | 34.64 | 30.97 | 31.68 | 499,540 | -1.93(-5.74%) |
May 05, 2022 | 35.02 | 35.24 | 33.05 | 33.61 | 393,723 | -1.28(-3.68%) |
May 04, 2022 | 34.40 | 35.00 | 32.71 | 34.90 | 351,224 | +0.78(+2.28%) |
May 03, 2022 | 33.75 | 35.10 | 33.52 | 34.12 | 280,402 | +0.15(+0.44%) |