Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 28.51 | 29.88 | 27.92 | 29.19 | 58,576 | +0.71(+2.48%) |
Jul 28, 2022 | 28.02 | 28.73 | 27.09 | 28.49 | 46,484 | +0.41(+1.47%) |
Jul 27, 2022 | 27.00 | 28.31 | 26.33 | 28.07 | 39,044 | +1.25(+4.65%) |
Jul 26, 2022 | 26.75 | 27.21 | 26.59 | 26.83 | 29,025 | -0.17(-0.62%) |
Jul 25, 2022 | 25.82 | 27.12 | 25.71 | 26.99 | 41,421 | +1.26(+4.88%) |
Jul 22, 2022 | 26.02 | 26.49 | 25.27 | 25.74 | 52,134 | -0.44(-1.69%) |
Jul 21, 2022 | 26.22 | 26.46 | 25.18 | 26.18 | 80,121 | -0.52(-1.95%) |
Jul 20, 2022 | 27.36 | 27.36 | 26.42 | 26.70 | 60,894 | -0.46(-1.70%) |
Jul 19, 2022 | 26.50 | 27.35 | 25.48 | 27.16 | 59,897 | +0.94(+3.60%) |
Jul 18, 2022 | 25.92 | 26.80 | 25.92 | 26.22 | 57,328 | +0.29(+1.14%) |
Jul 15, 2022 | 25.61 | 26.17 | 24.91 | 25.92 | 73,994 | +0.86(+3.45%) |
Jul 14, 2022 | 24.81 | 25.15 | 23.57 | 25.06 | 46,235 | -0.56(-2.18%) |
Jul 13, 2022 | 24.40 | 25.87 | 24.16 | 25.62 | 56,266 | +1.11(+4.53%) |
Jul 12, 2022 | 23.61 | 24.83 | 22.98 | 24.51 | 45,080 | +0.71(+2.97%) |
Jul 11, 2022 | 23.44 | 24.37 | 23.44 | 23.80 | 46,473 | -0.09(-0.37%) |
Jul 08, 2022 | 24.60 | 24.60 | 23.20 | 23.89 | 61,011 | -0.10(-0.41%) |
Jul 07, 2022 | 23.84 | 24.70 | 23.70 | 23.99 | 55,689 | +0.70(+2.99%) |
Jul 06, 2022 | 23.88 | 23.88 | 22.44 | 23.29 | 62,678 | -0.75(-3.10%) |
Jul 05, 2022 | 24.62 | 24.91 | 23.81 | 24.04 | 82,019 | -1.52(-5.95%) |
Jul 01, 2022 | 24.75 | 25.94 | 24.41 | 25.56 | 55,367 | +0.27(+1.09%) |
Jun 30, 2022 | 24.46 | 25.48 | 23.99 | 25.29 | 126,934 | +0.23(+0.90%) |
Jun 29, 2022 | 25.71 | 25.71 | 24.56 | 25.06 | 54,228 | -0.69(-2.67%) |
Jun 28, 2022 | 26.51 | 27.48 | 25.54 | 25.75 | 59,040 | -0.67(-2.53%) |
Jun 27, 2022 | 26.12 | 26.52 | 25.91 | 26.41 | 78,332 | +0.20(+0.75%) |
Jun 24, 2022 | 25.11 | 26.76 | 24.91 | 26.22 | 108,840 | +1.17(+4.67%) |
Jun 23, 2022 | 26.27 | 26.70 | 24.83 | 25.05 | 107,800 | -1.20(-4.56%) |
Jun 22, 2022 | 26.44 | 26.91 | 25.72 | 26.25 | 82,633 | -1.17(-4.26%) |
Jun 21, 2022 | 27.14 | 27.92 | 26.03 | 27.42 | 93,614 | +1.23(+4.69%) |
Jun 17, 2022 | 28.00 | 28.00 | 25.97 | 26.19 | 506,846 | -1.39(-5.06%) |
Jun 16, 2022 | 29.56 | 30.20 | 27.28 | 27.58 | 111,764 | -3.04(-9.94%) |
Jun 15, 2022 | 30.33 | 30.93 | 29.77 | 30.63 | 70,616 | +0.66(+2.20%) |
Jun 14, 2022 | 29.14 | 30.26 | 29.14 | 29.97 | 77,445 | +0.78(+2.66%) |
Jun 13, 2022 | 29.02 | 30.09 | 28.87 | 29.19 | 94,345 | -1.56(-5.08%) |
Jun 10, 2022 | 30.66 | 31.87 | 30.51 | 30.75 | 104,114 | -0.92(-2.91%) |
Jun 09, 2022 | 34.61 | 34.83 | 31.42 | 31.68 | 86,119 | -3.04(-8.77%) |
Jun 08, 2022 | 36.68 | 36.68 | 34.02 | 34.72 | 67,542 | -2.56(-6.87%) |
Jun 07, 2022 | 35.22 | 37.55 | 34.87 | 37.28 | 142,105 | +1.76(+4.95%) |
Jun 06, 2022 | 34.76 | 35.68 | 34.20 | 35.53 | 164,685 | +1.46(+4.30%) |
Jun 03, 2022 | 34.87 | 35.18 | 33.81 | 34.06 | 51,770 | -1.24(-3.50%) |
Jun 02, 2022 | 34.26 | 35.47 | 34.26 | 35.30 | 67,521 | +1.42(+4.20%) |
Jun 01, 2022 | 33.95 | 34.34 | 32.87 | 33.88 | 83,662 | +0.32(+0.97%) |
May 31, 2022 | 35.36 | 36.04 | 33.43 | 33.55 | 97,262 | -2.04(-5.74%) |
May 27, 2022 | 36.18 | 36.59 | 34.97 | 35.60 | 77,036 | -0.06(-0.16%) |
May 26, 2022 | 34.61 | 35.88 | 34.49 | 35.65 | 70,265 | +1.20(+3.47%) |
May 25, 2022 | 34.06 | 34.69 | 32.82 | 34.46 | 85,819 | +0.52(+1.53%) |
May 24, 2022 | 34.33 | 34.33 | 32.50 | 33.94 | 97,746 | -0.78(-2.26%) |
May 23, 2022 | 32.82 | 34.91 | 32.32 | 34.72 | 100,282 | +2.71(+8.48%) |
May 20, 2022 | 33.36 | 34.00 | 31.33 | 32.01 | 171,348 | -1.69(-5.03%) |
May 19, 2022 | 32.63 | 34.22 | 32.10 | 33.71 | 95,427 | +0.94(+2.87%) |
May 18, 2022 | 33.06 | 36.98 | 32.38 | 32.76 | 209,087 | -0.21(-0.62%) |
May 17, 2022 | 32.00 | 33.05 | 31.65 | 32.97 | 76,181 | +1.75(+5.62%) |
May 16, 2022 | 30.79 | 31.63 | 30.42 | 31.22 | 72,009 | +1.00(+3.31%) |
May 13, 2022 | 29.86 | 31.32 | 29.86 | 30.22 | 67,668 | +0.80(+2.73%) |
May 12, 2022 | 29.25 | 29.89 | 28.26 | 29.41 | 83,919 | -0.31(-1.05%) |
May 11, 2022 | 30.38 | 30.70 | 29.20 | 29.73 | 74,310 | -0.57(-1.88%) |
May 10, 2022 | 30.87 | 30.97 | 29.23 | 30.30 | 82,695 | +0.28(+0.95%) |
May 09, 2022 | 32.11 | 32.11 | 29.52 | 30.01 | 83,481 | -2.59(-7.93%) |
May 06, 2022 | 32.94 | 33.61 | 31.57 | 32.60 | 91,167 | -0.16(-0.48%) |
May 05, 2022 | 35.24 | 35.24 | 31.89 | 32.76 | 90,590 | -2.34(-6.67%) |
May 04, 2022 | 35.00 | 35.19 | 33.48 | 35.10 | 102,897 | +0.23(+0.65%) |
May 03, 2022 | 33.55 | 35.37 | 33.04 | 34.87 | 54,034 | +1.47(+4.40%) |