Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.90 | 26.02 | 25.70 | 26.01 | 7,461 | -1.83(-6.58%) |
Jul 28, 2022 | 28.08 | 28.08 | 27.30 | 27.85 | 4,538 | -0.74(-2.59%) |
Jul 27, 2022 | 27.90 | 28.60 | 27.90 | 28.59 | 2,090 | +0.69(+2.46%) |
Jul 26, 2022 | 28.68 | 28.68 | 27.90 | 27.90 | 2,104 | -0.22(-0.78%) |
Jul 25, 2022 | 28.02 | 28.12 | 28.02 | 28.12 | 895 | +0.43(+1.57%) |
Jul 22, 2022 | 28.26 | 28.29 | 27.58 | 27.68 | 2,395 | -1.34(-4.61%) |
Jul 21, 2022 | 28.68 | 29.02 | 28.60 | 29.02 | 573 | +0.57(+1.99%) |
Jul 20, 2022 | 28.68 | 28.68 | 28.24 | 28.46 | 11,969 | -0.47(-1.62%) |
Jul 19, 2022 | 28.46 | 28.92 | 28.46 | 28.92 | 1,379 | +0.62(+2.18%) |
Jul 18, 2022 | 28.68 | 28.96 | 28.31 | 28.31 | 5,469 | +1.09(+4.01%) |
Jul 15, 2022 | 27.10 | 27.22 | 26.25 | 27.21 | 8,030 | -0.50(-1.80%) |
Jul 14, 2022 | 27.84 | 27.86 | 27.52 | 27.71 | 17,392 | -0.94(-3.27%) |
Jul 13, 2022 | 28.05 | 29.04 | 28.05 | 28.65 | 11,119 | -0.27(-0.95%) |
Jul 12, 2022 | 29.07 | 29.29 | 28.76 | 28.92 | 10,657 | -0.65(-2.21%) |
Jul 11, 2022 | 30.03 | 30.03 | 29.18 | 29.58 | 12,721 | -2.70(-8.37%) |
Jul 08, 2022 | 32.02 | 32.65 | 31.87 | 32.28 | 5,971 | -0.74(-2.23%) |
Jul 07, 2022 | 32.88 | 33.34 | 32.88 | 33.02 | 5,105 | +1.33(+4.19%) |
Jul 06, 2022 | 31.08 | 31.69 | 30.91 | 31.69 | 6,616 | -0.76(-2.34%) |
Jul 05, 2022 | 31.51 | 32.45 | 31.36 | 32.45 | 7,565 | -0.28(-0.84%) |
Jul 01, 2022 | 32.50 | 33.01 | 31.94 | 32.72 | 21,575 | +0.01(+0.02%) |
Jun 30, 2022 | 31.82 | 32.71 | 31.63 | 32.71 | 3,111 | -0.05(-0.15%) |
Jun 29, 2022 | 32.72 | 32.81 | 32.39 | 32.76 | 10,536 | -0.42(-1.25%) |
Jun 28, 2022 | 33.98 | 34.53 | 33.11 | 33.18 | 13,641 | +0.07(+0.21%) |
Jun 27, 2022 | 33.70 | 33.87 | 32.96 | 33.11 | 14,799 | +0.50(+1.54%) |
Jun 24, 2022 | 31.98 | 32.75 | 31.98 | 32.61 | 13,865 | +1.70(+5.50%) |
Jun 23, 2022 | 30.83 | 31.53 | 30.27 | 30.91 | 8,428 | +0.85(+2.83%) |
Jun 22, 2022 | 30.00 | 30.54 | 29.98 | 30.06 | 9,115 | -1.08(-3.48%) |
Jun 21, 2022 | 30.93 | 31.33 | 30.78 | 31.14 | 10,973 | +1.48(+5.00%) |
Jun 17, 2022 | 30.89 | 30.96 | 29.29 | 29.66 | 11,032 | +0.95(+3.30%) |
Jun 16, 2022 | 28.87 | 29.06 | 28.37 | 28.71 | 8,741 | -2.30(-7.43%) |
Jun 15, 2022 | 30.80 | 31.43 | 30.16 | 31.01 | 15,443 | +1.23(+4.13%) |
Jun 14, 2022 | 29.17 | 30.12 | 29.17 | 29.78 | 7,904 | +1.62(+5.76%) |
Jun 13, 2022 | 29.15 | 29.62 | 27.83 | 28.16 | 14,028 | -2.65(-8.60%) |
Jun 10, 2022 | 31.47 | 31.86 | 30.79 | 30.81 | 5,209 | -0.03(-0.11%) |
Jun 09, 2022 | 32.18 | 32.36 | 30.75 | 30.85 | 10,979 | -2.52(-7.55%) |
Jun 08, 2022 | 32.58 | 33.58 | 32.46 | 33.37 | 17,215 | +1.69(+5.33%) |
Jun 07, 2022 | 30.66 | 31.68 | 30.66 | 31.68 | 16,903 | +1.04(+3.41%) |
Jun 06, 2022 | 31.14 | 31.49 | 30.51 | 30.63 | 14,020 | +1.52(+5.23%) |
Jun 03, 2022 | 29.55 | 29.61 | 29.04 | 29.11 | 6,166 | -0.98(-3.24%) |
Jun 02, 2022 | 28.98 | 30.18 | 28.94 | 30.09 | 13,961 | +1.64(+5.78%) |
Jun 01, 2022 | 29.42 | 29.59 | 28.17 | 28.44 | 9,842 | -0.64(-2.19%) |
May 31, 2022 | 29.87 | 29.93 | 29.02 | 29.08 | 15,754 | +1.72(+6.28%) |
May 27, 2022 | 26.72 | 27.45 | 26.72 | 27.36 | 5,644 | +0.25(+0.94%) |
May 26, 2022 | 25.47 | 27.16 | 25.46 | 27.11 | 15,924 | +1.88(+7.43%) |
May 25, 2022 | 25.19 | 25.24 | 25.02 | 25.23 | 5,622 | +0.72(+2.95%) |
May 24, 2022 | 24.88 | 24.88 | 24.45 | 24.51 | 1,757 | -1.97(-7.43%) |
May 23, 2022 | 26.39 | 26.62 | 26.31 | 26.48 | 6,146 | -0.31(-1.15%) |
May 20, 2022 | 27.20 | 27.23 | 26.01 | 26.79 | 10,250 | +0.16(+0.58%) |
May 19, 2022 | 25.64 | 26.63 | 25.64 | 26.63 | 1,807 | +1.28(+5.07%) |
May 18, 2022 | 26.36 | 26.46 | 25.23 | 25.35 | 4,296 | -1.45(-5.41%) |
May 17, 2022 | 27.10 | 27.38 | 26.25 | 26.80 | 8,497 | +1.53(+6.07%) |
May 16, 2022 | 25.15 | 25.45 | 25.15 | 25.26 | 2,131 | -0.02(-0.08%) |
May 13, 2022 | 24.36 | 25.31 | 24.36 | 25.28 | 3,430 | +2.07(+8.90%) |
May 12, 2022 | 22.55 | 23.63 | 22.55 | 23.21 | 4,413 | +0.03(+0.14%) |
May 11, 2022 | 24.24 | 24.52 | 23.12 | 23.18 | 5,608 | -0.04(-0.17%) |
May 10, 2022 | 23.53 | 23.56 | 22.71 | 23.22 | 8,031 | +0.46(+2.02%) |
May 09, 2022 | 23.48 | 23.95 | 22.52 | 22.76 | 13,674 | -1.88(-7.63%) |
May 06, 2022 | 25.40 | 25.46 | 24.60 | 24.64 | 11,217 | -1.45(-5.56%) |
May 05, 2022 | 27.36 | 27.37 | 25.86 | 26.09 | 7,079 | -3.03(-10.40%) |
May 04, 2022 | 27.63 | 29.22 | 27.54 | 29.12 | 5,568 | +0.28(+0.96%) |
May 03, 2022 | 28.83 | 29.12 | 28.47 | 28.85 | 8,289 | +0.68(+2.42%) |