Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.79 | 30.39 | 29.63 | 30.21 | 890,720 | +0.42(+1.43%) |
Jul 28, 2022 | 29.52 | 29.85 | 29.24 | 29.79 | 768,823 | +0.45(+1.53%) |
Jul 27, 2022 | 29.51 | 29.77 | 29.06 | 29.34 | 897,549 | -0.04(-0.14%) |
Jul 26, 2022 | 29.70 | 29.98 | 29.34 | 29.38 | 803,740 | -0.37(-1.26%) |
Jul 25, 2022 | 29.40 | 29.93 | 29.40 | 29.75 | 1,351,078 | +0.34(+1.15%) |
Jul 22, 2022 | 29.28 | 29.54 | 29.06 | 29.41 | 886,628 | +0.33(+1.14%) |
Jul 21, 2022 | 29.18 | 29.18 | 28.53 | 29.08 | 1,016,519 | -0.17(-0.58%) |
Jul 20, 2022 | 29.31 | 29.54 | 29.08 | 29.25 | 1,302,219 | -0.15(-0.52%) |
Jul 19, 2022 | 28.97 | 29.51 | 28.97 | 29.40 | 732,777 | +0.75(+2.61%) |
Jul 18, 2022 | 29.00 | 29.10 | 28.56 | 28.66 | 711,611 | +0.02(+0.06%) |
Jul 15, 2022 | 28.57 | 28.72 | 28.16 | 28.64 | 1,288,321 | +0.57(+2.03%) |
Jul 14, 2022 | 27.72 | 28.11 | 27.71 | 28.07 | 802,512 | -0.20(-0.69%) |
Jul 13, 2022 | 28.33 | 28.49 | 28.05 | 28.27 | 643,897 | -0.32(-1.13%) |
Jul 12, 2022 | 28.16 | 28.70 | 28.11 | 28.59 | 742,706 | +0.41(+1.45%) |
Jul 11, 2022 | 28.50 | 28.64 | 27.93 | 28.18 | 806,282 | -0.33(-1.16%) |
Jul 08, 2022 | 29.06 | 29.15 | 28.48 | 28.51 | 546,305 | -0.61(-2.10%) |
Jul 07, 2022 | 29.29 | 29.43 | 29.03 | 29.12 | 478,651 | +0.13(+0.44%) |
Jul 06, 2022 | 29.43 | 29.75 | 28.97 | 29.00 | 874,082 | -0.64(-2.15%) |
Jul 05, 2022 | 29.00 | 29.67 | 28.65 | 29.63 | 970,107 | +0.14(+0.49%) |
Jul 01, 2022 | 28.84 | 29.59 | 28.84 | 29.49 | 807,348 | +0.45(+1.55%) |
Jun 30, 2022 | 28.92 | 29.30 | 28.60 | 29.04 | 1,171,832 | -0.50(-1.70%) |
Jun 29, 2022 | 29.79 | 29.79 | 29.31 | 29.54 | 903,631 | -0.25(-0.83%) |
Jun 28, 2022 | 29.89 | 30.26 | 29.56 | 29.79 | 1,386,563 | +0.25(+0.83%) |
Jun 27, 2022 | 29.30 | 29.79 | 29.07 | 29.54 | 991,681 | +0.25(+0.84%) |
Jun 24, 2022 | 29.00 | 29.70 | 28.80 | 29.29 | 1,613,900 | +0.53(+1.83%) |
Jun 23, 2022 | 28.67 | 28.89 | 28.43 | 28.77 | 919,584 | +0.13(+0.44%) |
Jun 22, 2022 | 28.22 | 29.07 | 28.22 | 28.64 | 911,330 | -0.02(-0.06%) |
Jun 21, 2022 | 28.91 | 29.27 | 28.63 | 28.66 | 1,245,453 | -0.06(-0.21%) |
Jun 17, 2022 | 28.45 | 28.99 | 28.33 | 28.72 | 1,570,128 | +0.52(+1.84%) |
Jun 16, 2022 | 28.38 | 28.45 | 27.90 | 28.20 | 995,740 | -0.87(-2.98%) |
Jun 15, 2022 | 28.69 | 29.47 | 28.60 | 29.06 | 1,387,394 | +0.49(+1.72%) |
Jun 14, 2022 | 29.04 | 29.22 | 28.15 | 28.57 | 1,519,609 | -0.34(-1.17%) |
Jun 13, 2022 | 30.33 | 30.42 | 28.80 | 28.91 | 1,624,957 | -2.17(-6.99%) |
Jun 10, 2022 | 31.17 | 31.35 | 30.86 | 31.09 | 894,029 | -0.39(-1.24%) |
Jun 09, 2022 | 32.33 | 32.35 | 31.48 | 31.48 | 884,735 | -1.02(-3.14%) |
Jun 08, 2022 | 32.86 | 32.95 | 32.23 | 32.50 | 692,685 | -0.70(-2.12%) |
Jun 07, 2022 | 32.42 | 33.20 | 32.35 | 33.20 | 690,818 | +0.65(+2.01%) |
Jun 06, 2022 | 32.94 | 32.94 | 32.41 | 32.55 | 659,105 | -0.03(-0.08%) |
Jun 03, 2022 | 32.96 | 32.96 | 32.42 | 32.57 | 676,399 | -0.61(-1.84%) |
Jun 02, 2022 | 32.97 | 33.19 | 32.50 | 33.18 | 519,289 | +0.21(+0.64%) |
Jun 01, 2022 | 33.53 | 33.53 | 32.27 | 32.97 | 639,383 | -0.40(-1.20%) |
May 31, 2022 | 33.25 | 33.52 | 33.09 | 33.37 | 1,117,576 | -0.20(-0.58%) |
May 27, 2022 | 32.90 | 33.57 | 32.89 | 33.57 | 596,428 | +0.83(+2.54%) |
May 26, 2022 | 33.24 | 33.37 | 32.72 | 32.73 | 643,399 | -0.20(-0.62%) |
May 25, 2022 | 32.89 | 33.21 | 32.75 | 32.94 | 682,458 | +0.04(+0.13%) |
May 24, 2022 | 32.90 | 32.95 | 32.01 | 32.89 | 945,359 | +0.05(+0.16%) |
May 23, 2022 | 32.87 | 33.04 | 32.40 | 32.84 | 657,568 | +0.41(+1.26%) |
May 20, 2022 | 32.87 | 32.87 | 31.89 | 32.44 | 931,382 | +0.48(+1.52%) |
May 19, 2022 | 32.19 | 32.63 | 31.82 | 31.95 | 919,333 | -0.60(-1.85%) |
May 18, 2022 | 33.13 | 33.43 | 32.36 | 32.56 | 933,163 | -0.65(-1.97%) |
May 17, 2022 | 32.41 | 33.25 | 32.20 | 33.21 | 910,165 | +1.12(+3.48%) |
May 16, 2022 | 32.21 | 32.37 | 31.69 | 32.09 | 737,663 | -0.04(-0.13%) |
May 13, 2022 | 31.95 | 32.18 | 31.21 | 32.13 | 1,234,956 | +18.29(+132.19%) |
May 12, 2022 | 13.51 | 13.85 | 13.49 | 13.84 | 2,847,853 | +0.35(+2.57%) |
May 11, 2022 | 13.63 | 13.91 | 13.47 | 13.49 | 1,802,543 | -0.08(-0.59%) |
May 10, 2022 | 13.94 | 14.08 | 13.44 | 13.57 | 2,910,916 | -0.28(-2.03%) |
May 09, 2022 | 14.22 | 14.30 | 13.79 | 13.85 | 1,470,838 | -0.49(-3.40%) |
May 06, 2022 | 14.45 | 14.59 | 14.22 | 14.34 | 1,739,129 | -0.22(-1.54%) |
May 05, 2022 | 14.82 | 14.87 | 14.41 | 14.57 | 962,699 | -0.32(-2.16%) |
May 04, 2022 | 14.76 | 14.93 | 14.45 | 14.89 | 1,354,449 | +0.15(+1.01%) |
May 03, 2022 | 14.48 | 14.78 | 14.36 | 14.74 | 1,589,983 | +0.26(+1.80%) |