Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.47 | 28.26 | 27.04 | 28.17 | 270,995 | +0.75(+2.74%) |
Jul 28, 2022 | 26.70 | 27.47 | 26.69 | 27.42 | 217,947 | +0.63(+2.35%) |
Jul 27, 2022 | 26.23 | 26.92 | 26.02 | 26.79 | 235,667 | +1.08(+4.20%) |
Jul 26, 2022 | 26.15 | 26.18 | 25.58 | 25.71 | 178,480 | -0.88(-3.31%) |
Jul 25, 2022 | 26.85 | 27.12 | 26.39 | 26.59 | 213,378 | -0.47(-1.74%) |
Jul 22, 2022 | 27.73 | 27.81 | 26.54 | 27.06 | 276,764 | -0.75(-2.70%) |
Jul 21, 2022 | 27.54 | 28.02 | 27.07 | 27.81 | 180,525 | +0.07(+0.25%) |
Jul 20, 2022 | 26.37 | 27.89 | 26.37 | 27.74 | 353,613 | +1.41(+5.36%) |
Jul 19, 2022 | 25.81 | 26.86 | 25.81 | 26.33 | 314,002 | +1.33(+5.32%) |
Jul 18, 2022 | 24.54 | 25.63 | 24.54 | 25.00 | 279,115 | +0.57(+2.33%) |
Jul 15, 2022 | 24.82 | 24.90 | 24.00 | 24.43 | 466,011 | +0.44(+1.83%) |
Jul 14, 2022 | 24.39 | 24.67 | 23.67 | 23.99 | 273,777 | -0.89(-3.58%) |
Jul 13, 2022 | 24.55 | 25.32 | 24.38 | 24.88 | 209,694 | -0.43(-1.70%) |
Jul 12, 2022 | 24.35 | 25.38 | 24.35 | 25.31 | 312,402 | +0.86(+3.52%) |
Jul 11, 2022 | 25.73 | 26.28 | 24.32 | 24.45 | 359,574 | -1.86(-7.07%) |
Jul 08, 2022 | 27.10 | 27.50 | 26.14 | 26.31 | 211,469 | -1.29(-4.67%) |
Jul 07, 2022 | 26.79 | 27.88 | 26.28 | 27.60 | 393,870 | +1.86(+7.23%) |
Jul 06, 2022 | 26.32 | 27.01 | 25.68 | 25.74 | 350,037 | -0.46(-1.76%) |
Jul 05, 2022 | 25.06 | 26.30 | 24.35 | 26.20 | 338,461 | +0.38(+1.47%) |
Jul 01, 2022 | 25.37 | 25.90 | 24.98 | 25.82 | 298,082 | +0.59(+2.34%) |
Jun 30, 2022 | 25.50 | 25.78 | 24.63 | 25.23 | 675,437 | -0.99(-3.78%) |
Jun 29, 2022 | 26.99 | 26.99 | 25.78 | 26.22 | 320,557 | -0.98(-3.60%) |
Jun 28, 2022 | 28.10 | 28.42 | 27.19 | 27.20 | 379,869 | -0.89(-3.17%) |
Jun 27, 2022 | 28.60 | 29.04 | 27.20 | 28.09 | 595,690 | -0.32(-1.13%) |
Jun 24, 2022 | 27.40 | 28.78 | 27.40 | 28.41 | 1,571,092 | +1.41(+5.22%) |
Jun 23, 2022 | 26.94 | 27.16 | 26.56 | 27.00 | 530,204 | +0.41(+1.54%) |
Jun 22, 2022 | 25.59 | 26.98 | 25.59 | 26.59 | 388,549 | +0.48(+1.84%) |
Jun 21, 2022 | 26.49 | 26.93 | 26.07 | 26.11 | 366,680 | +0.22(+0.85%) |
Jun 17, 2022 | 25.50 | 26.28 | 25.50 | 25.89 | 598,811 | +0.62(+2.45%) |
Jun 16, 2022 | 25.48 | 25.52 | 24.59 | 25.27 | 482,258 | -1.31(-4.93%) |
Jun 15, 2022 | 26.08 | 27.16 | 25.73 | 26.58 | 361,881 | +0.72(+2.78%) |
Jun 14, 2022 | 26.20 | 26.43 | 25.50 | 25.86 | 357,027 | -0.11(-0.42%) |
Jun 13, 2022 | 26.53 | 27.48 | 25.66 | 25.97 | 422,286 | -2.03(-7.25%) |
Jun 10, 2022 | 28.46 | 29.14 | 27.57 | 28.00 | 326,934 | -1.47(-4.99%) |
Jun 09, 2022 | 30.18 | 30.86 | 29.36 | 29.47 | 371,545 | -0.63(-2.09%) |
Jun 08, 2022 | 29.34 | 30.53 | 29.34 | 30.10 | 327,914 | +0.47(+1.59%) |
Jun 07, 2022 | 29.42 | 29.98 | 28.86 | 29.63 | 405,495 | -0.19(-0.64%) |
Jun 06, 2022 | 29.42 | 30.05 | 29.25 | 29.82 | 351,629 | +1.05(+3.65%) |
Jun 03, 2022 | 30.36 | 30.43 | 28.69 | 28.77 | 443,825 | -2.31(-7.43%) |
Jun 02, 2022 | 30.87 | 31.63 | 30.70 | 31.08 | 386,895 | -0.20(-0.64%) |
Jun 01, 2022 | 32.14 | 32.86 | 31.09 | 31.28 | 431,990 | -0.48(-1.51%) |
May 31, 2022 | 31.97 | 32.04 | 31.15 | 31.76 | 605,635 | -0.30(-0.94%) |
May 27, 2022 | 30.58 | 32.25 | 30.54 | 32.06 | 638,820 | +2.04(+6.80%) |
May 26, 2022 | 29.12 | 30.43 | 28.99 | 30.02 | 501,764 | +0.98(+3.37%) |
May 25, 2022 | 28.45 | 29.57 | 28.15 | 29.04 | 436,297 | +0.28(+0.97%) |
May 24, 2022 | 29.91 | 29.91 | 28.32 | 28.76 | 229,757 | -1.82(-5.95%) |
May 23, 2022 | 31.09 | 31.50 | 30.15 | 30.58 | 385,204 | -0.12(-0.39%) |
May 20, 2022 | 31.26 | 31.99 | 29.29 | 30.70 | 451,904 | -0.25(-0.81%) |
May 19, 2022 | 29.67 | 31.34 | 29.29 | 30.95 | 590,631 | +1.15(+3.86%) |
May 18, 2022 | 29.65 | 30.75 | 28.97 | 29.80 | 902,995 | -0.88(-2.87%) |
May 17, 2022 | 29.62 | 30.89 | 29.23 | 30.68 | 424,831 | +2.24(+7.88%) |
May 16, 2022 | 28.63 | 29.43 | 28.05 | 28.44 | 653,750 | -0.74(-2.54%) |
May 13, 2022 | 27.79 | 29.80 | 27.75 | 29.18 | 563,511 | +2.21(+8.19%) |
May 12, 2022 | 25.32 | 27.42 | 24.66 | 26.97 | 817,659 | +0.92(+3.53%) |
May 11, 2022 | 27.80 | 28.49 | 25.87 | 26.05 | 706,818 | -2.25(-7.95%) |
May 10, 2022 | 27.85 | 29.09 | 26.52 | 28.30 | 833,719 | +1.83(+6.91%) |
May 09, 2022 | 27.80 | 28.28 | 25.89 | 26.47 | 662,756 | -2.25(-7.83%) |
May 06, 2022 | 29.55 | 30.40 | 27.79 | 28.72 | 1,044,985 | -0.82(-2.78%) |
May 05, 2022 | 31.03 | 31.26 | 28.63 | 29.54 | 449,744 | -2.27(-7.14%) |
May 04, 2022 | 30.59 | 32.00 | 29.84 | 31.81 | 481,651 | +1.22(+3.99%) |
May 03, 2022 | 30.31 | 31.12 | 30.10 | 30.59 | 312,770 | +0.13(+0.43%) |