Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.86 | 26.86 | 25.01 | 25.14 | 685,575 | -1.56(-5.84%) |
Jul 28, 2022 | 26.54 | 27.31 | 25.75 | 26.70 | 321,321 | +0.06(+0.23%) |
Jul 27, 2022 | 25.94 | 26.72 | 25.53 | 26.64 | 488,742 | +1.18(+4.63%) |
Jul 26, 2022 | 27.45 | 27.51 | 25.21 | 25.46 | 702,051 | -2.54(-9.07%) |
Jul 25, 2022 | 29.68 | 29.79 | 27.81 | 28.00 | 753,623 | -1.91(-6.39%) |
Jul 22, 2022 | 31.35 | 31.66 | 29.68 | 29.91 | 410,626 | -1.29(-4.13%) |
Jul 21, 2022 | 29.80 | 31.21 | 28.60 | 31.20 | 588,953 | +1.40(+4.70%) |
Jul 20, 2022 | 27.73 | 29.88 | 27.73 | 29.80 | 794,289 | +2.29(+8.32%) |
Jul 19, 2022 | 26.11 | 27.70 | 25.68 | 27.51 | 594,877 | +1.74(+6.75%) |
Jul 18, 2022 | 26.18 | 26.94 | 25.74 | 25.77 | 486,609 | +0.27(+1.06%) |
Jul 15, 2022 | 25.43 | 25.71 | 24.68 | 25.50 | 347,615 | +0.69(+2.78%) |
Jul 14, 2022 | 26.00 | 26.32 | 24.78 | 24.81 | 479,008 | -1.39(-5.31%) |
Jul 13, 2022 | 25.73 | 26.45 | 25.45 | 26.20 | 418,720 | -0.23(-0.87%) |
Jul 12, 2022 | 27.19 | 27.91 | 26.02 | 26.43 | 963,549 | -0.81(-2.97%) |
Jul 11, 2022 | 29.57 | 29.73 | 27.09 | 27.24 | 647,034 | -2.62(-8.77%) |
Jul 08, 2022 | 30.18 | 31.37 | 29.69 | 29.86 | 520,044 | -0.81(-2.64%) |
Jul 07, 2022 | 29.50 | 30.74 | 29.35 | 30.67 | 598,277 | +1.33(+4.53%) |
Jul 06, 2022 | 29.31 | 29.99 | 28.89 | 29.34 | 550,436 | +0.04(+0.14%) |
Jul 05, 2022 | 28.62 | 29.32 | 27.70 | 29.30 | 929,431 | +0.33(+1.14%) |
Jul 01, 2022 | 28.08 | 28.99 | 27.73 | 28.97 | 697,291 | +1.08(+3.87%) |
Jun 30, 2022 | 29.07 | 29.25 | 27.10 | 27.89 | 1,011,017 | -1.65(-5.59%) |
Jun 29, 2022 | 31.27 | 31.27 | 29.36 | 29.54 | 577,876 | -1.66(-5.32%) |
Jun 28, 2022 | 32.04 | 32.13 | 30.91 | 31.20 | 805,645 | -0.77(-2.41%) |
Jun 27, 2022 | 32.68 | 33.40 | 31.74 | 31.97 | 834,345 | -0.49(-1.51%) |
Jun 24, 2022 | 32.16 | 34.01 | 32.06 | 32.46 | 5,223,146 | +0.73(+2.30%) |
Jun 23, 2022 | 30.10 | 31.97 | 29.85 | 31.73 | 806,910 | +1.94(+6.51%) |
Jun 22, 2022 | 28.68 | 30.47 | 28.26 | 29.79 | 809,510 | +0.85(+2.94%) |
Jun 21, 2022 | 29.77 | 30.73 | 28.91 | 28.94 | 697,214 | -0.58(-1.96%) |
Jun 17, 2022 | 28.85 | 30.48 | 28.47 | 29.52 | 1,644,163 | +0.93(+3.25%) |
Jun 16, 2022 | 28.83 | 29.83 | 28.09 | 28.59 | 590,908 | -1.72(-5.67%) |
Jun 15, 2022 | 29.50 | 30.92 | 29.42 | 30.31 | 906,680 | +1.03(+3.52%) |
Jun 14, 2022 | 30.24 | 31.13 | 29.17 | 29.28 | 1,094,066 | -1.08(-3.56%) |
Jun 13, 2022 | 33.18 | 33.83 | 30.17 | 30.36 | 1,460,973 | -4.65(-13.28%) |
Jun 10, 2022 | 36.77 | 37.60 | 34.47 | 35.01 | 805,324 | -3.27(-8.54%) |
Jun 09, 2022 | 39.92 | 40.58 | 37.94 | 38.28 | 554,728 | -2.45(-6.02%) |
Jun 08, 2022 | 40.82 | 42.12 | 40.63 | 40.73 | 470,821 | -0.08(-0.20%) |
Jun 07, 2022 | 39.54 | 41.08 | 39.47 | 40.81 | 595,966 | +0.70(+1.75%) |
Jun 06, 2022 | 41.09 | 41.27 | 38.71 | 40.11 | 526,805 | +0.16(+0.40%) |
Jun 03, 2022 | 41.23 | 42.54 | 39.72 | 39.95 | 500,685 | -2.47(-5.82%) |
Jun 02, 2022 | 40.46 | 42.82 | 39.96 | 42.42 | 794,685 | +1.96(+4.84%) |
Jun 01, 2022 | 41.76 | 42.97 | 40.46 | 40.46 | 593,042 | -0.85(-2.06%) |
May 31, 2022 | 43.09 | 43.67 | 40.90 | 41.31 | 761,923 | -1.59(-3.71%) |
May 27, 2022 | 42.54 | 43.57 | 42.00 | 42.90 | 614,975 | +1.04(+2.48%) |
May 26, 2022 | 40.28 | 42.82 | 40.24 | 41.86 | 666,546 | +0.95(+2.32%) |
May 25, 2022 | 38.94 | 41.20 | 38.67 | 40.91 | 409,987 | +1.66(+4.23%) |
May 24, 2022 | 40.07 | 40.33 | 38.39 | 39.25 | 552,221 | -1.70(-4.15%) |
May 23, 2022 | 41.21 | 41.63 | 39.44 | 40.95 | 539,380 | -0.23(-0.56%) |
May 20, 2022 | 41.40 | 41.79 | 39.45 | 41.18 | 567,292 | +0.47(+1.15%) |
May 19, 2022 | 38.62 | 41.53 | 38.57 | 40.71 | 776,291 | +2.14(+5.55%) |
May 18, 2022 | 37.91 | 39.16 | 37.42 | 38.57 | 505,763 | -0.04(-0.10%) |
May 17, 2022 | 39.12 | 39.95 | 37.31 | 38.61 | 584,072 | +0.37(+0.97%) |
May 16, 2022 | 40.03 | 41.32 | 38.05 | 38.24 | 704,586 | -2.49(-6.11%) |
May 13, 2022 | 38.27 | 41.33 | 38.27 | 40.73 | 1,206,034 | +3.10(+8.24%) |
May 12, 2022 | 35.40 | 38.72 | 35.40 | 37.63 | 1,067,804 | +0.69(+1.87%) |
May 11, 2022 | 36.74 | 38.90 | 36.73 | 36.94 | 1,347,124 | -1.27(-3.32%) |
May 10, 2022 | 39.00 | 41.09 | 35.91 | 38.21 | 1,433,581 | +2.39(+6.67%) |
May 09, 2022 | 38.78 | 39.79 | 35.28 | 35.82 | 1,497,395 | -4.12(-10.32%) |
May 06, 2022 | 42.54 | 42.66 | 39.34 | 39.94 | 1,164,092 | -3.07(-7.14%) |
May 05, 2022 | 45.54 | 46.16 | 42.27 | 43.01 | 726,367 | -3.88(-8.27%) |
May 04, 2022 | 45.79 | 47.05 | 43.02 | 46.89 | 740,209 | +0.88(+1.91%) |
May 03, 2022 | 45.57 | 47.37 | 45.57 | 46.01 | 463,907 | -0.66(-1.41%) |