Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.61 | 35.00 | 34.29 | 34.30 | 101,407 | -0.33(-0.95%) |
Jul 28, 2022 | 33.66 | 34.72 | 33.47 | 34.63 | 67,761 | +1.23(+3.68%) |
Jul 27, 2022 | 33.53 | 33.95 | 33.24 | 33.40 | 72,792 | +0.14(+0.42%) |
Jul 26, 2022 | 33.74 | 33.98 | 33.11 | 33.26 | 74,398 | -0.52(-1.54%) |
Jul 25, 2022 | 33.77 | 33.94 | 33.29 | 33.78 | 63,918 | +0.27(+0.81%) |
Jul 22, 2022 | 33.47 | 34.09 | 33.25 | 33.51 | 80,600 | +0.30(+0.90%) |
Jul 21, 2022 | 32.93 | 33.50 | 32.77 | 33.21 | 86,240 | +0.46(+1.40%) |
Jul 20, 2022 | 32.60 | 32.85 | 32.24 | 32.75 | 76,731 | +0.25(+0.77%) |
Jul 19, 2022 | 31.55 | 32.78 | 31.42 | 32.50 | 115,229 | +1.30(+4.17%) |
Jul 18, 2022 | 30.75 | 31.51 | 30.46 | 31.20 | 115,337 | +0.64(+2.09%) |
Jul 15, 2022 | 29.16 | 30.95 | 29.16 | 30.56 | 101,408 | +1.79(+6.22%) |
Jul 14, 2022 | 28.69 | 29.34 | 28.39 | 28.77 | 53,961 | -0.35(-1.20%) |
Jul 13, 2022 | 28.08 | 29.39 | 28.08 | 29.12 | 65,413 | +0.46(+1.61%) |
Jul 12, 2022 | 28.08 | 29.15 | 28.08 | 28.66 | 117,078 | +0.43(+1.52%) |
Jul 11, 2022 | 28.82 | 29.26 | 28.12 | 28.23 | 67,197 | -0.75(-2.59%) |
Jul 08, 2022 | 28.32 | 29.46 | 28.12 | 28.98 | 88,504 | +0.76(+2.69%) |
Jul 07, 2022 | 27.12 | 28.90 | 27.12 | 28.22 | 117,891 | +1.49(+5.57%) |
Jul 06, 2022 | 27.19 | 27.75 | 26.44 | 26.73 | 83,495 | -0.72(-2.62%) |
Jul 05, 2022 | 26.87 | 27.81 | 26.46 | 27.45 | 126,434 | -0.04(-0.15%) |
Jul 01, 2022 | 27.43 | 27.87 | 26.85 | 27.49 | 104,986 | +0.09(+0.33%) |
Jun 30, 2022 | 26.88 | 27.88 | 25.89 | 27.40 | 85,308 | -0.15(-0.54%) |
Jun 29, 2022 | 26.62 | 27.59 | 25.92 | 27.55 | 85,864 | +0.85(+3.18%) |
Jun 28, 2022 | 27.02 | 27.42 | 26.64 | 26.70 | 91,669 | +0.20(+0.75%) |
Jun 27, 2022 | 26.23 | 27.66 | 26.15 | 26.50 | 113,924 | +0.56(+2.16%) |
Jun 24, 2022 | 24.72 | 27.20 | 24.45 | 25.94 | 1,026,324 | +1.17(+4.72%) |
Jun 23, 2022 | 23.71 | 24.85 | 23.67 | 24.77 | 88,299 | +1.05(+4.43%) |
Jun 22, 2022 | 23.33 | 23.81 | 22.77 | 23.72 | 103,093 | +0.22(+0.94%) |
Jun 21, 2022 | 23.33 | 24.26 | 22.96 | 23.50 | 175,211 | +0.57(+2.49%) |
Jun 17, 2022 | 23.23 | 23.23 | 22.25 | 22.93 | 91,963 | -0.06(-0.26%) |
Jun 16, 2022 | 24.37 | 24.37 | 22.69 | 22.99 | 229,750 | -2.02(-8.08%) |
Jun 15, 2022 | 25.12 | 25.21 | 24.52 | 25.01 | 58,034 | +0.12(+0.48%) |
Jun 14, 2022 | 24.25 | 24.93 | 24.24 | 24.89 | 43,260 | +0.64(+2.64%) |
Jun 13, 2022 | 26.05 | 26.05 | 24.04 | 24.25 | 132,147 | -2.55(-9.51%) |
Jun 10, 2022 | 27.58 | 27.82 | 26.51 | 26.80 | 121,417 | -1.30(-4.63%) |
Jun 09, 2022 | 28.30 | 28.64 | 27.99 | 28.10 | 59,063 | -0.46(-1.61%) |
Jun 08, 2022 | 28.83 | 28.83 | 27.57 | 28.56 | 51,765 | -0.44(-1.52%) |
Jun 07, 2022 | 28.40 | 29.00 | 28.40 | 29.00 | 80,124 | +0.17(+0.59%) |
Jun 06, 2022 | 29.14 | 29.69 | 28.51 | 28.83 | 106,865 | -0.44(-1.50%) |
Jun 03, 2022 | 28.45 | 29.50 | 28.37 | 29.27 | 88,357 | +0.61(+2.13%) |
Jun 02, 2022 | 28.81 | 29.20 | 27.49 | 28.66 | 83,876 | +0.16(+0.56%) |
Jun 01, 2022 | 27.87 | 28.84 | 27.15 | 28.50 | 96,364 | +0.52(+1.86%) |
May 31, 2022 | 26.58 | 28.50 | 26.58 | 27.98 | 118,477 | +1.56(+5.90%) |
May 27, 2022 | 27.03 | 27.42 | 26.15 | 26.42 | 72,761 | -0.48(-1.78%) |
May 26, 2022 | 25.76 | 26.95 | 25.59 | 26.90 | 100,077 | +1.72(+6.83%) |
May 25, 2022 | 25.09 | 25.39 | 24.88 | 25.18 | 64,718 | -0.06(-0.24%) |
May 24, 2022 | 26.18 | 26.18 | 24.76 | 25.24 | 90,328 | -0.68(-2.62%) |
May 23, 2022 | 23.99 | 26.10 | 23.94 | 25.92 | 141,228 | +2.81(+12.16%) |
May 20, 2022 | 23.34 | 23.34 | 22.50 | 23.11 | 45,525 | +0.14(+0.61%) |
May 19, 2022 | 22.61 | 23.68 | 22.61 | 22.97 | 59,612 | +0.02(+0.09%) |
May 18, 2022 | 22.00 | 23.23 | 21.78 | 22.95 | 67,923 | +0.60(+2.68%) |
May 17, 2022 | 22.31 | 22.71 | 22.13 | 22.35 | 54,092 | +0.52(+2.38%) |
May 16, 2022 | 22.62 | 22.77 | 21.68 | 21.83 | 47,212 | -0.71(-3.15%) |
May 13, 2022 | 21.82 | 22.65 | 21.66 | 22.54 | 79,673 | +0.74(+3.39%) |
May 12, 2022 | 21.30 | 21.89 | 20.51 | 21.80 | 78,442 | +0.19(+0.88%) |
May 11, 2022 | 22.58 | 22.90 | 21.33 | 21.61 | 68,066 | -1.19(-5.22%) |
May 10, 2022 | 22.82 | 23.34 | 21.93 | 22.80 | 170,514 | +0.27(+1.20%) |
May 09, 2022 | 23.18 | 23.29 | 21.86 | 22.53 | 86,346 | -1.20(-5.06%) |
May 06, 2022 | 22.57 | 23.84 | 22.12 | 23.73 | 108,539 | +0.86(+3.76%) |
May 05, 2022 | 22.54 | 22.93 | 21.36 | 22.87 | 170,843 | +0.81(+3.67%) |
May 04, 2022 | 21.66 | 22.10 | 20.64 | 22.06 | 128,251 | +0.37(+1.71%) |
May 03, 2022 | 20.48 | 21.97 | 20.16 | 21.69 | 180,097 | +1.46(+7.22%) |