Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.21 | 25.89 | 24.52 | 25.85 | 3,758,509 | +0.91(+3.66%) |
Jul 28, 2022 | 24.17 | 25.03 | 23.69 | 24.94 | 4,299,303 | +0.94(+3.92%) |
Jul 27, 2022 | 23.64 | 24.10 | 23.13 | 24.00 | 5,557,319 | +0.65(+2.77%) |
Jul 26, 2022 | 24.16 | 24.48 | 23.35 | 23.35 | 6,753,163 | -2.34(-9.12%) |
Jul 25, 2022 | 26.87 | 26.90 | 25.49 | 25.69 | 4,375,968 | -1.15(-4.30%) |
Jul 22, 2022 | 27.50 | 27.77 | 26.70 | 26.84 | 2,216,634 | -0.57(-2.07%) |
Jul 21, 2022 | 26.78 | 27.44 | 26.50 | 27.41 | 2,030,163 | +0.44(+1.64%) |
Jul 20, 2022 | 26.17 | 27.03 | 25.88 | 26.97 | 4,815,094 | +0.71(+2.70%) |
Jul 19, 2022 | 26.10 | 26.43 | 25.73 | 26.26 | 5,192,508 | +0.59(+2.28%) |
Jul 18, 2022 | 25.14 | 26.41 | 25.14 | 25.67 | 3,885,764 | +0.63(+2.51%) |
Jul 15, 2022 | 24.06 | 25.05 | 23.90 | 25.04 | 4,177,025 | +1.13(+4.71%) |
Jul 14, 2022 | 24.76 | 24.76 | 23.61 | 23.92 | 4,824,673 | -0.92(-3.71%) |
Jul 13, 2022 | 25.47 | 25.62 | 24.82 | 24.84 | 4,129,676 | -0.84(-3.28%) |
Jul 12, 2022 | 25.47 | 26.68 | 25.37 | 25.68 | 4,214,207 | -0.20(-0.75%) |
Jul 11, 2022 | 25.68 | 26.13 | 25.07 | 25.88 | 5,085,016 | +0.00(+0.00%) |
Jul 08, 2022 | 25.30 | 26.45 | 24.50 | 25.88 | 7,644,690 | +0.81(+3.22%) |
Jul 07, 2022 | 24.02 | 25.50 | 23.79 | 25.07 | 7,845,847 | +0.79(+3.25%) |
Jul 06, 2022 | 25.62 | 25.68 | 24.23 | 24.28 | 8,354,769 | -1.81(-6.94%) |
Jul 05, 2022 | 24.95 | 26.21 | 24.25 | 26.09 | 12,238,075 | +0.65(+2.55%) |
Jul 01, 2022 | 25.83 | 26.44 | 24.53 | 25.44 | 37,428,280 | -6.22(-19.64%) |
Jun 30, 2022 | 31.20 | 31.70 | 30.45 | 31.66 | 3,765,547 | -0.20(-0.61%) |
Jun 29, 2022 | 32.44 | 32.82 | 31.69 | 31.86 | 3,344,095 | -0.81(-2.47%) |
Jun 28, 2022 | 33.63 | 34.20 | 32.43 | 32.66 | 3,929,381 | -0.76(-2.28%) |
Jun 27, 2022 | 34.64 | 34.64 | 33.31 | 33.43 | 7,020,879 | -1.39(-4.00%) |
Jun 24, 2022 | 34.06 | 35.25 | 33.50 | 34.82 | 5,785,304 | +0.77(+2.27%) |
Jun 23, 2022 | 34.13 | 34.85 | 32.95 | 34.05 | 4,167,911 | -0.20(-0.60%) |
Jun 22, 2022 | 36.83 | 37.19 | 33.15 | 34.25 | 11,295,290 | -3.30(-8.79%) |
Jun 21, 2022 | 36.68 | 38.78 | 36.50 | 37.55 | 4,562,164 | +1.85(+5.17%) |
Jun 17, 2022 | 36.10 | 36.50 | 35.27 | 35.71 | 6,695,897 | -0.05(-0.15%) |
Jun 16, 2022 | 37.15 | 37.31 | 35.37 | 35.76 | 4,382,292 | -2.20(-5.80%) |
Jun 15, 2022 | 36.82 | 39.92 | 36.72 | 37.96 | 6,664,057 | +1.53(+4.19%) |
Jun 14, 2022 | 36.28 | 37.02 | 35.89 | 36.43 | 3,827,250 | +0.47(+1.31%) |
Jun 13, 2022 | 39.83 | 40.14 | 35.58 | 35.96 | 7,273,716 | -4.62(-11.39%) |
Jun 10, 2022 | 40.70 | 41.47 | 40.17 | 40.58 | 3,914,340 | -0.75(-1.82%) |
Jun 09, 2022 | 40.36 | 42.25 | 39.72 | 41.34 | 8,433,443 | +0.75(+1.84%) |
Jun 08, 2022 | 40.00 | 41.87 | 39.66 | 40.59 | 6,845,405 | +0.15(+0.37%) |
Jun 07, 2022 | 40.20 | 41.64 | 39.40 | 40.44 | 15,070,505 | +3.52(+9.54%) |
Jun 06, 2022 | 36.11 | 36.95 | 35.66 | 36.92 | 4,661,905 | +0.56(+1.54%) |
Jun 03, 2022 | 37.13 | 37.67 | 36.11 | 36.36 | 9,310,548 | +0.26(+0.73%) |
Jun 02, 2022 | 35.43 | 36.47 | 35.03 | 36.10 | 5,385,289 | +0.86(+2.44%) |
Jun 01, 2022 | 35.64 | 35.92 | 34.26 | 35.24 | 2,853,552 | -0.11(-0.30%) |
May 31, 2022 | 36.39 | 36.66 | 35.03 | 35.34 | 4,126,357 | -1.36(-3.70%) |
May 27, 2022 | 37.29 | 38.45 | 35.24 | 36.70 | 8,077,324 | -1.16(-3.06%) |
May 26, 2022 | 36.20 | 38.17 | 35.76 | 37.86 | 5,771,991 | +2.38(+6.69%) |
May 25, 2022 | 32.27 | 37.36 | 31.99 | 35.48 | 15,811,069 | +3.77(+11.89%) |
May 24, 2022 | 32.78 | 32.90 | 30.36 | 31.71 | 5,637,927 | -1.81(-5.39%) |
May 23, 2022 | 33.31 | 34.67 | 32.90 | 33.52 | 6,083,257 | -0.84(-2.45%) |
May 20, 2022 | 37.74 | 38.03 | 33.84 | 34.36 | 12,876,854 | -5.12(-12.97%) |
May 19, 2022 | 35.59 | 40.02 | 35.05 | 39.48 | 16,061,569 | +1.67(+4.43%) |
May 18, 2022 | 39.45 | 39.69 | 37.07 | 37.81 | 9,215,172 | -4.68(-11.02%) |
May 17, 2022 | 41.33 | 42.62 | 40.93 | 42.49 | 2,036,916 | +1.24(+3.00%) |
May 16, 2022 | 42.21 | 42.21 | 40.69 | 41.25 | 2,128,462 | -1.21(-2.85%) |
May 13, 2022 | 42.31 | 43.52 | 42.31 | 42.46 | 2,201,840 | +0.82(+1.96%) |
May 12, 2022 | 41.17 | 42.86 | 40.37 | 41.65 | 2,898,955 | +0.75(+1.84%) |
May 11, 2022 | 43.03 | 43.21 | 40.79 | 40.89 | 3,672,447 | -2.40(-5.55%) |
May 10, 2022 | 44.92 | 45.14 | 42.12 | 43.29 | 3,467,336 | -1.09(-2.45%) |
May 09, 2022 | 47.86 | 48.21 | 44.30 | 44.38 | 4,531,225 | -4.47(-9.15%) |
May 06, 2022 | 49.80 | 50.13 | 48.08 | 48.85 | 2,637,008 | -1.44(-2.86%) |
May 05, 2022 | 50.94 | 51.18 | 49.64 | 50.29 | 1,998,030 | -1.21(-2.35%) |
May 04, 2022 | 50.80 | 51.82 | 49.89 | 51.50 | 1,766,542 | +1.06(+2.10%) |
May 03, 2022 | 51.62 | 51.76 | 50.31 | 50.44 | 1,749,107 | -1.10(-2.13%) |