Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.74 | 30.00 | 28.43 | 29.00 | 2,493,069 | -1.32(-4.35%) |
Jul 28, 2022 | 27.00 | 30.88 | 26.89 | 30.32 | 2,710,675 | +2.04(+7.21%) |
Jul 27, 2022 | 27.40 | 28.63 | 26.88 | 28.28 | 1,692,404 | +1.58(+5.92%) |
Jul 26, 2022 | 27.17 | 27.31 | 26.32 | 26.70 | 1,112,768 | -1.30(-4.64%) |
Jul 25, 2022 | 27.87 | 28.26 | 27.36 | 28.00 | 1,232,487 | -0.04(-0.14%) |
Jul 22, 2022 | 28.92 | 29.28 | 27.63 | 28.04 | 1,299,955 | -1.29(-4.40%) |
Jul 21, 2022 | 28.90 | 29.44 | 28.11 | 29.33 | 1,196,982 | +0.24(+0.83%) |
Jul 20, 2022 | 28.03 | 29.37 | 27.46 | 29.09 | 1,265,337 | +1.19(+4.27%) |
Jul 19, 2022 | 26.73 | 28.23 | 26.51 | 27.90 | 1,188,360 | +1.49(+5.64%) |
Jul 18, 2022 | 26.30 | 28.07 | 26.20 | 26.41 | 1,266,429 | +0.42(+1.62%) |
Jul 15, 2022 | 25.82 | 26.25 | 25.36 | 25.99 | 945,961 | +0.76(+3.01%) |
Jul 14, 2022 | 25.46 | 26.01 | 24.81 | 25.23 | 967,579 | -0.38(-1.48%) |
Jul 13, 2022 | 25.18 | 26.43 | 24.77 | 25.61 | 983,555 | -0.09(-0.35%) |
Jul 12, 2022 | 26.00 | 26.87 | 25.22 | 25.70 | 1,159,632 | -0.05(-0.19%) |
Jul 11, 2022 | 26.58 | 27.12 | 25.70 | 25.75 | 1,159,382 | -1.51(-5.54%) |
Jul 08, 2022 | 28.00 | 28.46 | 27.06 | 27.26 | 1,456,463 | -1.27(-4.45%) |
Jul 07, 2022 | 26.56 | 29.09 | 26.25 | 28.53 | 1,780,044 | +2.07(+7.82%) |
Jul 06, 2022 | 28.06 | 28.60 | 26.30 | 26.46 | 1,509,136 | -1.60(-5.70%) |
Jul 05, 2022 | 25.86 | 28.16 | 24.99 | 28.06 | 1,357,491 | +1.89(+7.22%) |
Jul 01, 2022 | 25.19 | 26.45 | 24.69 | 26.17 | 1,494,063 | +1.16(+4.64%) |
Jun 30, 2022 | 26.86 | 26.88 | 24.75 | 25.01 | 2,382,652 | -2.18(-8.02%) |
Jun 29, 2022 | 28.16 | 28.53 | 27.02 | 27.19 | 1,756,597 | -1.11(-3.92%) |
Jun 28, 2022 | 30.50 | 30.86 | 28.26 | 28.30 | 1,423,730 | -1.82(-6.04%) |
Jun 27, 2022 | 33.81 | 34.07 | 30.07 | 30.12 | 1,948,287 | -3.34(-9.98%) |
Jun 24, 2022 | 31.77 | 33.61 | 31.70 | 33.46 | 2,709,832 | +1.85(+5.85%) |
Jun 23, 2022 | 29.90 | 31.76 | 29.82 | 31.61 | 1,337,352 | +1.93(+6.50%) |
Jun 22, 2022 | 29.16 | 30.43 | 29.10 | 29.68 | 951,248 | -0.06(-0.20%) |
Jun 21, 2022 | 29.80 | 31.05 | 29.54 | 29.74 | 1,630,169 | +0.48(+1.64%) |
Jun 17, 2022 | 28.48 | 29.84 | 28.31 | 29.26 | 1,760,180 | +1.25(+4.46%) |
Jun 16, 2022 | 29.53 | 30.16 | 27.84 | 28.01 | 1,538,576 | -2.58(-8.43%) |
Jun 15, 2022 | 29.92 | 30.95 | 29.22 | 30.59 | 1,518,052 | +0.89(+3.00%) |
Jun 14, 2022 | 29.45 | 30.40 | 29.16 | 29.70 | 925,876 | +0.26(+0.88%) |
Jun 13, 2022 | 28.80 | 29.88 | 28.14 | 29.44 | 1,519,883 | -1.37(-4.45%) |
Jun 10, 2022 | 29.99 | 31.06 | 29.81 | 30.81 | 1,231,278 | -0.18(-0.58%) |
Jun 09, 2022 | 31.78 | 32.50 | 30.73 | 30.99 | 1,067,351 | -1.02(-3.19%) |
Jun 08, 2022 | 31.46 | 33.46 | 31.46 | 32.01 | 1,102,533 | +0.55(+1.75%) |
Jun 07, 2022 | 30.51 | 31.65 | 29.82 | 31.46 | 1,306,665 | +0.00(+0.00%) |
Jun 06, 2022 | 31.60 | 32.26 | 30.95 | 31.46 | 1,464,052 | +0.61(+1.98%) |
Jun 03, 2022 | 31.72 | 31.72 | 30.43 | 30.85 | 1,084,123 | -1.77(-5.43%) |
Jun 02, 2022 | 30.94 | 33.23 | 30.81 | 32.62 | 1,371,873 | +1.88(+6.12%) |
Jun 01, 2022 | 32.00 | 32.63 | 30.36 | 30.74 | 1,392,363 | -0.25(-0.81%) |
May 31, 2022 | 32.31 | 33.00 | 30.58 | 30.99 | 1,653,570 | -1.32(-4.09%) |
May 27, 2022 | 32.08 | 32.59 | 31.22 | 32.31 | 1,257,763 | +0.73(+2.31%) |
May 26, 2022 | 29.37 | 32.48 | 29.34 | 31.58 | 2,206,864 | +2.10(+7.12%) |
May 25, 2022 | 25.56 | 29.85 | 25.56 | 29.48 | 2,110,051 | +3.71(+14.40%) |
May 24, 2022 | 26.50 | 26.56 | 24.82 | 25.77 | 1,480,806 | -1.45(-5.33%) |
May 23, 2022 | 27.92 | 27.96 | 26.06 | 27.22 | 1,115,560 | -0.32(-1.16%) |
May 20, 2022 | 28.28 | 28.73 | 26.02 | 27.54 | 1,854,496 | -0.29(-1.04%) |
May 19, 2022 | 27.37 | 28.90 | 27.07 | 27.83 | 1,646,926 | +0.48(+1.76%) |
May 18, 2022 | 29.26 | 29.79 | 27.20 | 27.35 | 3,302,744 | -3.57(-11.55%) |
May 17, 2022 | 29.00 | 31.43 | 28.22 | 30.92 | 2,768,187 | +2.66(+9.41%) |
May 16, 2022 | 31.16 | 31.17 | 28.12 | 28.26 | 2,399,543 | -3.07(-9.80%) |
May 13, 2022 | 31.72 | 32.70 | 30.65 | 31.33 | 1,455,911 | +0.58(+1.89%) |
May 12, 2022 | 28.45 | 32.26 | 27.64 | 30.75 | 2,787,420 | +1.42(+4.84%) |
May 11, 2022 | 31.57 | 32.51 | 29.17 | 29.33 | 2,200,090 | -2.67(-8.34%) |
May 10, 2022 | 34.50 | 35.20 | 31.38 | 32.00 | 2,114,600 | -1.54(-4.59%) |
May 09, 2022 | 34.10 | 35.45 | 33.35 | 33.54 | 1,742,248 | -1.41(-4.03%) |
May 06, 2022 | 36.10 | 36.78 | 33.65 | 34.95 | 1,813,035 | -1.48(-4.06%) |
May 05, 2022 | 37.60 | 37.65 | 35.30 | 36.43 | 2,190,650 | -2.67(-6.83%) |
May 04, 2022 | 37.47 | 39.24 | 36.01 | 39.10 | 1,797,210 | +1.32(+3.49%) |
May 03, 2022 | 36.14 | 38.48 | 35.83 | 37.78 | 1,951,378 | +1.55(+4.28%) |