Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 30.40 | 31.01 | 30.23 | 30.83 | 872,939 | +0.43(+1.43%) |
Jul 28, 2022 | 30.12 | 30.46 | 29.84 | 30.39 | 753,476 | +0.46(+1.53%) |
Jul 27, 2022 | 30.11 | 30.38 | 29.65 | 29.93 | 879,632 | -0.04(-0.14%) |
Jul 26, 2022 | 30.31 | 30.59 | 29.93 | 29.98 | 787,696 | -0.38(-1.26%) |
Jul 25, 2022 | 30.00 | 30.54 | 29.99 | 30.36 | 1,324,108 | +0.35(+1.15%) |
Jul 22, 2022 | 29.88 | 30.14 | 29.65 | 30.01 | 868,929 | +0.34(+1.14%) |
Jul 21, 2022 | 29.78 | 29.78 | 29.11 | 29.67 | 996,228 | -0.17(-0.58%) |
Jul 20, 2022 | 29.91 | 30.14 | 29.67 | 29.85 | 1,276,225 | -0.16(-0.52%) |
Jul 19, 2022 | 29.56 | 30.11 | 29.56 | 30.00 | 718,149 | +0.76(+2.61%) |
Jul 18, 2022 | 29.60 | 29.70 | 29.14 | 29.24 | 697,406 | +0.02(+0.06%) |
Jul 15, 2022 | 29.15 | 29.30 | 28.73 | 29.22 | 1,262,604 | +0.58(+2.03%) |
Jul 14, 2022 | 28.29 | 28.69 | 28.27 | 28.64 | 786,493 | -0.20(-0.69%) |
Jul 13, 2022 | 28.91 | 29.07 | 28.62 | 28.84 | 631,044 | -0.33(-1.13%) |
Jul 12, 2022 | 28.74 | 29.28 | 28.69 | 29.17 | 727,880 | +0.42(+1.45%) |
Jul 11, 2022 | 29.08 | 29.22 | 28.49 | 28.75 | 790,187 | -0.34(-1.16%) |
Jul 08, 2022 | 29.65 | 29.74 | 29.06 | 29.09 | 535,400 | -0.62(-2.10%) |
Jul 07, 2022 | 29.89 | 30.03 | 29.63 | 29.72 | 469,096 | +0.13(+0.44%) |
Jul 06, 2022 | 30.03 | 30.36 | 29.56 | 29.59 | 856,633 | -0.65(-2.15%) |
Jul 05, 2022 | 29.60 | 30.27 | 29.23 | 30.24 | 950,742 | +0.15(+0.49%) |
Jul 01, 2022 | 29.43 | 30.19 | 29.43 | 30.09 | 791,232 | +0.46(+1.55%) |
Jun 30, 2022 | 29.51 | 29.90 | 29.18 | 29.63 | 1,148,440 | -0.51(-1.70%) |
Jun 29, 2022 | 30.40 | 30.40 | 29.91 | 30.14 | 885,593 | -0.25(-0.83%) |
Jun 28, 2022 | 30.50 | 30.88 | 30.16 | 30.39 | 1,358,884 | +0.25(+0.83%) |
Jun 27, 2022 | 29.90 | 30.40 | 29.66 | 30.14 | 971,885 | +0.25(+0.84%) |
Jun 24, 2022 | 29.59 | 30.31 | 29.39 | 29.89 | 1,581,684 | +0.54(+1.83%) |
Jun 23, 2022 | 29.26 | 29.48 | 29.01 | 29.35 | 901,227 | +0.13(+0.44%) |
Jun 22, 2022 | 28.80 | 29.66 | 28.80 | 29.22 | 893,138 | -0.02(-0.06%) |
Jun 21, 2022 | 29.50 | 29.86 | 29.21 | 29.24 | 1,220,592 | -0.06(-0.21%) |
Jun 17, 2022 | 29.03 | 29.58 | 28.91 | 29.30 | 1,538,785 | +0.53(+1.84%) |
Jun 16, 2022 | 28.96 | 29.03 | 28.47 | 28.77 | 975,864 | -0.88(-2.98%) |
Jun 15, 2022 | 29.27 | 30.07 | 29.18 | 29.66 | 1,359,699 | +0.50(+1.72%) |
Jun 14, 2022 | 29.63 | 29.82 | 28.72 | 29.15 | 1,489,275 | -0.35(-1.18%) |
Jun 13, 2022 | 30.95 | 31.04 | 29.39 | 29.50 | 1,592,520 | -2.22(-6.99%) |
Jun 10, 2022 | 31.81 | 31.99 | 31.49 | 31.72 | 876,183 | -0.40(-1.24%) |
Jun 09, 2022 | 32.98 | 33.01 | 32.12 | 32.12 | 867,074 | -1.04(-3.14%) |
Jun 08, 2022 | 33.53 | 33.62 | 32.88 | 33.16 | 678,858 | -0.72(-2.12%) |
Jun 07, 2022 | 33.08 | 33.88 | 33.01 | 33.88 | 677,028 | +0.67(+2.01%) |
Jun 06, 2022 | 33.61 | 33.61 | 33.07 | 33.21 | 645,948 | -0.03(-0.08%) |
Jun 03, 2022 | 33.63 | 33.63 | 33.08 | 33.24 | 662,897 | -0.62(-1.84%) |
Jun 02, 2022 | 33.64 | 33.87 | 33.16 | 33.86 | 508,923 | +0.22(+0.64%) |
Jun 01, 2022 | 34.21 | 34.21 | 32.93 | 33.64 | 626,620 | -0.41(-1.20%) |
May 31, 2022 | 33.93 | 34.21 | 33.76 | 34.05 | 1,095,267 | -0.20(-0.58%) |
May 27, 2022 | 33.57 | 34.26 | 33.56 | 34.25 | 584,522 | +0.85(+2.54%) |
May 26, 2022 | 33.92 | 34.05 | 33.38 | 33.40 | 630,556 | -0.21(-0.62%) |
May 25, 2022 | 33.56 | 33.89 | 33.41 | 33.61 | 668,835 | +0.04(+0.13%) |
May 24, 2022 | 33.57 | 33.63 | 32.66 | 33.56 | 926,488 | +0.05(+0.16%) |
May 23, 2022 | 33.54 | 33.72 | 33.06 | 33.51 | 644,442 | +0.42(+1.26%) |
May 20, 2022 | 33.54 | 33.54 | 32.54 | 33.10 | 912,790 | +0.49(+1.52%) |
May 19, 2022 | 32.85 | 33.29 | 32.47 | 32.60 | 900,981 | -0.62(-1.86%) |
May 18, 2022 | 33.80 | 34.11 | 33.02 | 33.22 | 914,535 | -0.67(-1.97%) |
May 17, 2022 | 33.08 | 33.93 | 32.86 | 33.89 | 891,996 | +1.14(+3.48%) |
May 16, 2022 | 32.86 | 33.02 | 32.34 | 32.75 | 722,938 | -0.04(-0.13%) |
May 13, 2022 | 32.60 | 32.83 | 31.84 | 32.79 | 1,210,304 | +18.67(+132.19%) |
May 12, 2022 | 13.79 | 14.13 | 13.77 | 14.12 | 2,791,004 | +0.35(+2.57%) |
May 11, 2022 | 13.91 | 14.19 | 13.74 | 13.77 | 1,766,561 | -0.08(-0.59%) |
May 10, 2022 | 14.22 | 14.37 | 13.72 | 13.85 | 2,852,808 | -0.29(-2.04%) |
May 09, 2022 | 14.50 | 14.59 | 14.07 | 14.14 | 1,441,477 | -0.50(-3.40%) |
May 06, 2022 | 14.74 | 14.89 | 14.50 | 14.63 | 1,704,412 | -0.23(-1.54%) |
May 05, 2022 | 15.12 | 15.18 | 14.70 | 14.86 | 943,482 | -0.33(-2.16%) |
May 04, 2022 | 15.06 | 15.23 | 14.75 | 15.19 | 1,327,411 | +0.15(+1.01%) |
May 03, 2022 | 14.78 | 15.08 | 14.65 | 15.04 | 1,558,244 | +0.27(+1.80%) |