Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.43 | 31.31 | 29.42 | 31.16 | 24,321 | +1.81(+6.18%) |
Jul 28, 2022 | 27.76 | 29.41 | 27.76 | 29.35 | 23,719 | +1.68(+6.06%) |
Jul 27, 2022 | 26.79 | 27.95 | 26.58 | 27.67 | 17,352 | +1.26(+4.76%) |
Jul 26, 2022 | 26.93 | 27.09 | 26.31 | 26.41 | 7,290 | -0.42(-1.56%) |
Jul 25, 2022 | 26.44 | 27.05 | 26.44 | 26.83 | 16,626 | +0.37(+1.40%) |
Jul 22, 2022 | 26.91 | 27.21 | 26.29 | 26.46 | 4,885 | -0.26(-0.99%) |
Jul 21, 2022 | 26.04 | 26.73 | 25.75 | 26.73 | 10,172 | +0.50(+1.90%) |
Jul 20, 2022 | 25.59 | 26.37 | 25.40 | 26.23 | 15,627 | +0.59(+2.28%) |
Jul 19, 2022 | 24.19 | 25.71 | 24.19 | 25.64 | 16,640 | +2.46(+10.60%) |
Jul 18, 2022 | 24.19 | 24.38 | 23.19 | 23.19 | 5,993 | -0.34(-1.45%) |
Jul 15, 2022 | 23.44 | 23.61 | 22.86 | 23.53 | 9,499 | +0.99(+4.42%) |
Jul 14, 2022 | 21.87 | 22.53 | 21.67 | 22.53 | 10,387 | -0.40(-1.74%) |
Jul 13, 2022 | 22.52 | 23.40 | 22.48 | 22.93 | 11,157 | -0.80(-3.37%) |
Jul 12, 2022 | 23.62 | 24.77 | 23.62 | 23.73 | 9,150 | -0.26(-1.10%) |
Jul 11, 2022 | 24.20 | 24.38 | 23.85 | 24.00 | 4,501 | -0.59(-2.39%) |
Jul 08, 2022 | 24.79 | 24.82 | 24.50 | 24.58 | 5,035 | -0.27(-1.10%) |
Jul 07, 2022 | 24.51 | 24.96 | 24.41 | 24.86 | 4,877 | +0.87(+3.63%) |
Jul 06, 2022 | 23.66 | 24.39 | 23.13 | 23.99 | 14,166 | +0.44(+1.87%) |
Jul 05, 2022 | 23.55 | 23.59 | 22.36 | 23.55 | 21,520 | -1.20(-4.85%) |
Jul 01, 2022 | 24.02 | 24.85 | 23.41 | 24.75 | 7,904 | +0.71(+2.96%) |
Jun 30, 2022 | 22.98 | 24.29 | 22.91 | 24.03 | 11,291 | +0.13(+0.53%) |
Jun 29, 2022 | 24.42 | 24.42 | 23.41 | 23.91 | 14,795 | -0.40(-1.67%) |
Jun 28, 2022 | 26.00 | 26.09 | 24.29 | 24.31 | 12,485 | -0.80(-3.17%) |
Jun 27, 2022 | 25.67 | 25.67 | 25.03 | 25.11 | 4,380 | -0.22(-0.88%) |
Jun 24, 2022 | 24.32 | 25.33 | 24.32 | 25.33 | 13,461 | +2.39(+10.42%) |
Jun 23, 2022 | 23.37 | 23.37 | 22.19 | 22.94 | 10,524 | -0.43(-1.84%) |
Jun 22, 2022 | 22.77 | 23.76 | 22.77 | 23.37 | 8,164 | -0.38(-1.58%) |
Jun 21, 2022 | 23.50 | 23.96 | 23.34 | 23.75 | 16,133 | +1.20(+5.33%) |
Jun 17, 2022 | 22.18 | 22.97 | 21.85 | 22.55 | 10,420 | -0.01(-0.05%) |
Jun 16, 2022 | 23.40 | 23.40 | 22.31 | 22.56 | 19,383 | -2.71(-10.72%) |
Jun 15, 2022 | 25.40 | 25.71 | 24.78 | 25.27 | 8,477 | +0.78(+3.17%) |
Jun 14, 2022 | 25.34 | 25.44 | 23.93 | 24.49 | 9,487 | -0.26(-1.05%) |
Jun 13, 2022 | 25.54 | 25.57 | 24.27 | 24.75 | 9,525 | -2.45(-9.00%) |
Jun 10, 2022 | 28.17 | 28.30 | 27.19 | 27.19 | 13,824 | -2.66(-8.91%) |
Jun 09, 2022 | 31.23 | 31.63 | 29.86 | 29.86 | 9,750 | -1.86(-5.87%) |
Jun 08, 2022 | 32.76 | 32.76 | 31.70 | 31.72 | 6,776 | -1.83(-5.46%) |
Jun 07, 2022 | 31.44 | 33.55 | 31.23 | 33.55 | 6,443 | +1.31(+4.08%) |
Jun 06, 2022 | 32.52 | 32.62 | 32.17 | 32.23 | 9,138 | +0.36(+1.14%) |
Jun 03, 2022 | 31.67 | 31.87 | 31.46 | 31.87 | 2,001 | -0.34(-1.07%) |
Jun 02, 2022 | 31.15 | 32.22 | 30.57 | 32.21 | 8,746 | +1.65(+5.41%) |
Jun 01, 2022 | 31.08 | 31.08 | 29.80 | 30.56 | 9,089 | -0.56(-1.81%) |
May 31, 2022 | 30.88 | 31.62 | 30.18 | 31.12 | 8,614 | -0.65(-2.06%) |
May 27, 2022 | 30.96 | 31.78 | 30.95 | 31.78 | 11,632 | +1.86(+6.22%) |
May 26, 2022 | 28.91 | 30.30 | 28.91 | 29.92 | 24,516 | +1.66(+5.87%) |
May 25, 2022 | 27.83 | 28.26 | 27.29 | 28.26 | 9,834 | +0.63(+2.27%) |
May 24, 2022 | 27.42 | 27.88 | 26.30 | 27.63 | 7,427 | -0.11(-0.40%) |
May 23, 2022 | 27.28 | 28.00 | 27.19 | 27.74 | 17,718 | +1.25(+4.72%) |
May 20, 2022 | 27.74 | 27.74 | 25.06 | 26.49 | 20,199 | -1.03(-3.74%) |
May 19, 2022 | 27.16 | 28.36 | 26.67 | 27.52 | 13,999 | -0.64(-2.26%) |
May 18, 2022 | 30.91 | 30.91 | 27.95 | 28.16 | 17,511 | -3.53(-11.14%) |
May 17, 2022 | 30.91 | 31.85 | 30.68 | 31.69 | 20,888 | +2.00(+6.73%) |
May 16, 2022 | 29.60 | 30.32 | 29.58 | 29.69 | 9,059 | -0.20(-0.68%) |
May 13, 2022 | 29.41 | 30.17 | 29.40 | 29.89 | 12,169 | +1.05(+3.65%) |
May 12, 2022 | 28.27 | 29.14 | 27.35 | 28.84 | 9,956 | +0.33(+1.15%) |
May 11, 2022 | 29.47 | 30.53 | 28.49 | 28.51 | 13,917 | -0.86(-2.94%) |
May 10, 2022 | 30.86 | 30.86 | 28.83 | 29.38 | 19,010 | -0.66(-2.21%) |
May 09, 2022 | 31.15 | 31.47 | 29.64 | 30.04 | 20,370 | -2.28(-7.06%) |
May 06, 2022 | 32.66 | 32.66 | 30.89 | 32.32 | 14,441 | -0.71(-2.15%) |
May 05, 2022 | 35.03 | 35.13 | 32.38 | 33.03 | 18,685 | -2.77(-7.73%) |
May 04, 2022 | 32.91 | 36.06 | 32.91 | 35.80 | 11,520 | +2.80(+8.48%) |
May 03, 2022 | 32.41 | 33.43 | 32.27 | 33.00 | 8,651 | +0.69(+2.14%) |