Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.66 | 34.08 | 32.33 | 33.56 | 153,239 | +1.27(+3.93%) |
Jul 28, 2022 | 33.00 | 33.00 | 31.45 | 32.29 | 268,778 | +1.90(+6.25%) |
Jul 27, 2022 | 29.99 | 30.84 | 29.91 | 30.39 | 123,745 | +0.70(+2.36%) |
Jul 26, 2022 | 29.30 | 29.71 | 29.23 | 29.69 | 42,960 | +0.39(+1.33%) |
Jul 25, 2022 | 29.34 | 29.53 | 29.06 | 29.30 | 52,792 | -0.05(-0.17%) |
Jul 22, 2022 | 29.70 | 29.90 | 29.10 | 29.35 | 61,277 | -0.44(-1.48%) |
Jul 21, 2022 | 29.33 | 29.79 | 29.10 | 29.79 | 78,253 | +0.38(+1.29%) |
Jul 20, 2022 | 28.90 | 29.49 | 28.49 | 29.41 | 75,565 | +0.57(+1.98%) |
Jul 19, 2022 | 28.37 | 29.07 | 27.43 | 28.84 | 72,481 | +0.73(+2.60%) |
Jul 18, 2022 | 28.40 | 28.77 | 27.98 | 28.11 | 91,691 | -0.01(-0.04%) |
Jul 15, 2022 | 27.38 | 28.21 | 27.08 | 28.12 | 135,628 | +1.17(+4.34%) |
Jul 14, 2022 | 26.45 | 26.96 | 26.12 | 26.95 | 50,737 | +0.15(+0.56%) |
Jul 13, 2022 | 26.71 | 27.05 | 26.53 | 26.80 | 38,588 | -0.28(-1.03%) |
Jul 12, 2022 | 27.65 | 28.00 | 27.02 | 27.08 | 110,954 | -0.52(-1.88%) |
Jul 11, 2022 | 27.23 | 27.71 | 27.12 | 27.60 | 59,108 | +0.12(+0.44%) |
Jul 08, 2022 | 27.20 | 27.68 | 26.96 | 27.48 | 58,023 | +0.19(+0.70%) |
Jul 07, 2022 | 26.68 | 27.36 | 26.60 | 27.29 | 83,137 | +0.76(+2.86%) |
Jul 06, 2022 | 26.66 | 26.91 | 25.94 | 26.53 | 54,597 | -0.29(-1.08%) |
Jul 05, 2022 | 26.97 | 27.76 | 26.30 | 26.82 | 82,651 | -0.32(-1.18%) |
Jul 01, 2022 | 26.95 | 27.40 | 26.51 | 27.14 | 77,508 | +0.18(+0.67%) |
Jun 30, 2022 | 25.61 | 27.01 | 25.48 | 26.96 | 205,983 | +1.19(+4.62%) |
Jun 29, 2022 | 25.76 | 25.89 | 25.52 | 25.77 | 69,372 | -0.06(-0.23%) |
Jun 28, 2022 | 25.60 | 25.92 | 25.47 | 25.83 | 110,901 | +0.36(+1.41%) |
Jun 27, 2022 | 25.69 | 25.95 | 25.44 | 25.47 | 92,846 | -0.07(-0.27%) |
Jun 24, 2022 | 25.17 | 25.73 | 25.01 | 25.54 | 345,156 | +0.62(+2.49%) |
Jun 23, 2022 | 25.09 | 25.55 | 24.53 | 24.92 | 136,793 | -0.09(-0.36%) |
Jun 22, 2022 | 24.81 | 25.41 | 24.80 | 25.01 | 92,073 | -0.07(-0.28%) |
Jun 21, 2022 | 25.16 | 25.71 | 25.06 | 25.08 | 55,924 | +0.21(+0.84%) |
Jun 17, 2022 | 24.37 | 25.01 | 24.00 | 24.87 | 95,119 | +0.63(+2.60%) |
Jun 16, 2022 | 25.07 | 25.36 | 24.11 | 24.24 | 41,498 | -1.37(-5.35%) |
Jun 15, 2022 | 25.76 | 26.03 | 25.23 | 25.61 | 80,616 | +0.10(+0.39%) |
Jun 14, 2022 | 25.43 | 25.58 | 24.97 | 25.51 | 54,071 | +0.06(+0.24%) |
Jun 13, 2022 | 26.23 | 26.41 | 25.34 | 25.45 | 53,994 | -1.33(-4.97%) |
Jun 10, 2022 | 26.98 | 27.19 | 26.57 | 26.78 | 62,341 | -0.69(-2.51%) |
Jun 09, 2022 | 27.68 | 28.01 | 27.26 | 27.47 | 78,405 | -0.35(-1.26%) |
Jun 08, 2022 | 28.84 | 28.84 | 27.55 | 27.82 | 90,119 | -0.61(-2.15%) |
Jun 07, 2022 | 28.00 | 28.49 | 27.92 | 28.43 | 55,285 | +0.27(+0.96%) |
Jun 06, 2022 | 28.23 | 28.34 | 27.84 | 28.16 | 51,132 | +0.09(+0.32%) |
Jun 03, 2022 | 27.50 | 28.20 | 27.39 | 28.07 | 48,672 | +0.35(+1.26%) |
Jun 02, 2022 | 28.49 | 28.59 | 27.64 | 27.72 | 78,912 | -0.58(-2.05%) |
Jun 01, 2022 | 27.55 | 28.48 | 27.14 | 28.30 | 83,096 | +0.73(+2.65%) |
May 31, 2022 | 27.79 | 28.26 | 27.25 | 27.57 | 104,637 | -0.41(-1.47%) |
May 27, 2022 | 27.32 | 28.14 | 27.32 | 27.98 | 64,292 | +0.85(+3.13%) |
May 26, 2022 | 26.68 | 27.30 | 26.68 | 27.13 | 110,285 | +0.57(+2.15%) |
May 25, 2022 | 26.10 | 26.80 | 25.93 | 26.56 | 107,803 | +0.39(+1.49%) |
May 24, 2022 | 26.24 | 26.39 | 25.82 | 26.17 | 64,425 | -0.15(-0.57%) |
May 23, 2022 | 26.75 | 26.75 | 25.62 | 26.32 | 128,461 | -0.12(-0.45%) |
May 20, 2022 | 26.41 | 26.53 | 25.72 | 26.44 | 96,050 | +0.36(+1.38%) |
May 19, 2022 | 25.76 | 26.25 | 25.49 | 26.08 | 101,667 | +0.10(+0.38%) |
May 18, 2022 | 26.62 | 26.74 | 25.89 | 25.98 | 115,329 | -0.85(-3.17%) |
May 17, 2022 | 26.86 | 27.03 | 26.63 | 26.83 | 101,013 | +0.31(+1.17%) |
May 16, 2022 | 26.12 | 26.58 | 25.75 | 26.52 | 109,641 | +0.44(+1.69%) |
May 13, 2022 | 26.15 | 26.43 | 25.80 | 26.08 | 65,884 | +0.28(+1.09%) |
May 12, 2022 | 25.71 | 26.06 | 25.31 | 25.80 | 104,240 | +0.03(+0.12%) |
May 11, 2022 | 26.38 | 26.92 | 25.75 | 25.77 | 67,899 | -0.70(-2.64%) |
May 10, 2022 | 26.09 | 27.09 | 25.79 | 26.47 | 98,632 | +0.80(+3.12%) |
May 09, 2022 | 26.60 | 26.71 | 25.58 | 25.67 | 143,576 | -1.18(-4.39%) |
May 06, 2022 | 27.11 | 27.18 | 26.20 | 26.85 | 106,509 | -0.50(-1.83%) |
May 05, 2022 | 28.12 | 28.12 | 26.27 | 27.35 | 145,375 | -0.75(-2.67%) |
May 04, 2022 | 27.07 | 28.19 | 26.46 | 28.10 | 201,756 | +1.23(+4.58%) |
May 03, 2022 | 26.82 | 26.99 | 26.43 | 26.87 | 144,984 | +0.05(+0.19%) |