Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 28.87 | 29.65 | 28.53 | 29.30 | 902,937 | +0.87(+3.06%) |
Jul 28, 2022 | 28.23 | 28.43 | 27.60 | 28.43 | 772,332 | +0.27(+0.97%) |
Jul 27, 2022 | 27.14 | 28.33 | 26.71 | 28.16 | 558,923 | +1.24(+4.61%) |
Jul 26, 2022 | 27.31 | 27.31 | 26.37 | 26.92 | 373,914 | -0.08(-0.29%) |
Jul 25, 2022 | 26.06 | 27.11 | 25.89 | 27.00 | 426,548 | +1.25(+4.86%) |
Jul 22, 2022 | 25.84 | 26.61 | 25.46 | 25.75 | 1,055,958 | -0.20(-0.75%) |
Jul 21, 2022 | 25.63 | 25.96 | 24.60 | 25.94 | 941,055 | -0.44(-1.67%) |
Jul 20, 2022 | 25.24 | 26.38 | 25.17 | 26.38 | 742,692 | +0.38(+1.47%) |
Jul 19, 2022 | 25.23 | 26.06 | 25.08 | 26.00 | 955,009 | +0.89(+3.54%) |
Jul 18, 2022 | 25.61 | 26.03 | 24.81 | 25.11 | 724,697 | +0.20(+0.78%) |
Jul 15, 2022 | 25.00 | 25.18 | 24.07 | 24.92 | 621,211 | +0.69(+2.86%) |
Jul 14, 2022 | 23.93 | 24.39 | 23.56 | 24.22 | 705,394 | -0.73(-2.94%) |
Jul 13, 2022 | 24.65 | 25.71 | 24.65 | 24.96 | 646,578 | +0.05(+0.20%) |
Jul 12, 2022 | 24.55 | 25.26 | 24.50 | 24.91 | 929,422 | -0.29(-1.16%) |
Jul 11, 2022 | 25.78 | 26.04 | 24.70 | 25.20 | 801,471 | -1.57(-5.87%) |
Jul 08, 2022 | 25.64 | 26.84 | 25.25 | 26.77 | 1,530,904 | +0.89(+3.43%) |
Jul 07, 2022 | 23.30 | 25.98 | 23.03 | 25.88 | 991,436 | +2.93(+12.77%) |
Jul 06, 2022 | 23.48 | 23.87 | 22.11 | 22.95 | 1,333,541 | -0.88(-3.69%) |
Jul 05, 2022 | 24.42 | 24.59 | 23.39 | 23.83 | 1,203,614 | -1.02(-4.09%) |
Jul 01, 2022 | 24.71 | 24.90 | 24.17 | 24.85 | 858,851 | +0.09(+0.35%) |
Jun 30, 2022 | 25.86 | 26.17 | 24.54 | 24.76 | 992,668 | -1.67(-6.32%) |
Jun 29, 2022 | 26.82 | 27.05 | 25.99 | 26.43 | 1,378,822 | -0.51(-1.89%) |
Jun 28, 2022 | 27.53 | 27.86 | 26.79 | 26.94 | 1,168,368 | -0.52(-1.89%) |
Jun 27, 2022 | 26.62 | 27.64 | 26.54 | 27.46 | 910,429 | +1.49(+5.76%) |
Jun 24, 2022 | 26.85 | 27.64 | 25.93 | 25.96 | 6,030,432 | -0.44(-1.67%) |
Jun 23, 2022 | 28.55 | 28.89 | 25.69 | 26.40 | 1,520,004 | -2.00(-7.05%) |
Jun 22, 2022 | 29.86 | 30.31 | 28.40 | 28.40 | 1,603,218 | -2.81(-9.01%) |
Jun 21, 2022 | 31.23 | 32.18 | 30.84 | 31.22 | 1,174,847 | +0.51(+1.65%) |
Jun 17, 2022 | 30.34 | 31.29 | 29.85 | 30.71 | 1,395,876 | +0.31(+1.03%) |
Jun 16, 2022 | 29.96 | 30.92 | 29.52 | 30.40 | 823,581 | -0.71(-2.29%) |
Jun 15, 2022 | 30.93 | 31.90 | 30.67 | 31.11 | 520,898 | +0.07(+0.22%) |
Jun 14, 2022 | 31.74 | 32.08 | 30.59 | 31.04 | 496,874 | -0.35(-1.12%) |
Jun 13, 2022 | 32.53 | 32.65 | 30.70 | 31.39 | 843,397 | -2.16(-6.43%) |
Jun 10, 2022 | 33.66 | 34.50 | 32.75 | 33.55 | 773,142 | -0.62(-1.80%) |
Jun 09, 2022 | 36.05 | 36.10 | 34.14 | 34.17 | 967,972 | -2.72(-7.36%) |
Jun 08, 2022 | 36.30 | 37.04 | 35.26 | 36.88 | 701,705 | +0.62(+1.70%) |
Jun 07, 2022 | 35.61 | 36.89 | 35.13 | 36.27 | 789,833 | +0.42(+1.17%) |
Jun 06, 2022 | 36.04 | 36.99 | 35.38 | 35.85 | 1,027,044 | +0.62(+1.75%) |
Jun 03, 2022 | 35.88 | 36.35 | 34.45 | 35.23 | 903,927 | -0.81(-2.25%) |
Jun 02, 2022 | 36.40 | 36.67 | 35.57 | 36.04 | 844,597 | -0.36(-0.99%) |
Jun 01, 2022 | 36.43 | 37.69 | 36.14 | 36.40 | 1,865,967 | +0.97(+2.73%) |
May 31, 2022 | 35.48 | 36.70 | 34.70 | 35.44 | 995,161 | -1.00(-2.73%) |
May 27, 2022 | 36.32 | 36.89 | 35.81 | 36.43 | 778,716 | +0.40(+1.11%) |
May 26, 2022 | 34.73 | 36.32 | 34.65 | 36.03 | 1,068,104 | +1.44(+4.15%) |
May 25, 2022 | 33.01 | 35.16 | 33.01 | 34.60 | 733,705 | +1.85(+5.64%) |
May 24, 2022 | 32.29 | 33.12 | 31.62 | 32.75 | 683,876 | +0.20(+0.60%) |
May 23, 2022 | 31.56 | 33.13 | 31.19 | 32.56 | 1,018,729 | +1.39(+4.45%) |
May 20, 2022 | 32.22 | 32.67 | 30.08 | 31.17 | 799,164 | -0.72(-2.27%) |
May 19, 2022 | 31.78 | 33.11 | 31.39 | 31.89 | 546,810 | -0.24(-0.76%) |
May 18, 2022 | 34.12 | 34.19 | 31.13 | 32.14 | 732,616 | -1.98(-5.81%) |
May 17, 2022 | 35.33 | 35.66 | 33.72 | 34.12 | 920,532 | -0.56(-1.61%) |
May 16, 2022 | 33.83 | 35.49 | 33.52 | 34.67 | 1,864,259 | +0.84(+2.48%) |
May 13, 2022 | 32.12 | 34.31 | 32.12 | 33.83 | 846,138 | +2.14(+6.75%) |
May 12, 2022 | 31.35 | 31.71 | 29.61 | 31.70 | 883,430 | +0.76(+2.46%) |
May 11, 2022 | 30.75 | 32.41 | 30.75 | 30.93 | 954,976 | +0.94(+3.13%) |
May 10, 2022 | 31.47 | 32.10 | 29.70 | 30.00 | 803,660 | -0.97(-3.12%) |
May 09, 2022 | 32.46 | 32.79 | 29.91 | 30.96 | 977,016 | -2.06(-6.24%) |
May 06, 2022 | 33.31 | 33.68 | 32.49 | 33.02 | 378,790 | +0.02(+0.06%) |
May 05, 2022 | 32.71 | 33.27 | 31.64 | 33.00 | 467,504 | +0.16(+0.48%) |
May 04, 2022 | 32.68 | 33.01 | 31.35 | 32.85 | 752,571 | +0.60(+1.85%) |
May 03, 2022 | 30.33 | 32.56 | 30.27 | 32.25 | 772,785 | +2.14(+7.10%) |