Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 28.32 | 29.68 | 27.73 | 29.00 | 58,964 | +0.70(+2.48%) |
Jul 28, 2022 | 27.84 | 28.54 | 26.91 | 28.30 | 46,792 | +0.41(+1.47%) |
Jul 27, 2022 | 26.83 | 28.12 | 26.15 | 27.89 | 39,303 | +1.24(+4.65%) |
Jul 26, 2022 | 26.57 | 27.03 | 26.41 | 26.65 | 29,218 | -0.17(-0.62%) |
Jul 25, 2022 | 25.65 | 26.94 | 25.54 | 26.82 | 41,696 | +1.25(+4.88%) |
Jul 22, 2022 | 25.85 | 26.32 | 25.11 | 25.57 | 52,479 | -0.44(-1.69%) |
Jul 21, 2022 | 26.05 | 26.29 | 25.01 | 26.01 | 80,652 | -0.52(-1.95%) |
Jul 20, 2022 | 27.18 | 27.18 | 26.25 | 26.52 | 61,298 | -0.46(-1.70%) |
Jul 19, 2022 | 26.33 | 27.17 | 25.31 | 26.98 | 60,294 | +0.94(+3.60%) |
Jul 18, 2022 | 25.75 | 26.62 | 25.75 | 26.05 | 57,709 | +0.29(+1.14%) |
Jul 15, 2022 | 25.44 | 26.00 | 24.74 | 25.75 | 74,485 | +0.86(+3.45%) |
Jul 14, 2022 | 24.65 | 24.98 | 23.41 | 24.89 | 46,542 | -0.56(-2.18%) |
Jul 13, 2022 | 24.24 | 25.70 | 24.00 | 25.45 | 56,639 | +1.10(+4.53%) |
Jul 12, 2022 | 23.45 | 24.67 | 22.83 | 24.35 | 45,379 | +0.70(+2.97%) |
Jul 11, 2022 | 23.28 | 24.21 | 23.28 | 23.65 | 46,782 | -0.09(-0.37%) |
Jul 08, 2022 | 24.44 | 24.44 | 23.05 | 23.73 | 61,416 | -0.10(-0.41%) |
Jul 07, 2022 | 23.68 | 24.53 | 23.54 | 23.83 | 56,058 | +0.69(+2.99%) |
Jul 06, 2022 | 23.72 | 23.72 | 22.29 | 23.14 | 63,094 | -0.74(-3.10%) |
Jul 05, 2022 | 24.46 | 24.75 | 23.66 | 23.88 | 82,563 | -1.51(-5.95%) |
Jul 01, 2022 | 24.59 | 25.77 | 24.25 | 25.39 | 55,734 | +0.27(+1.09%) |
Jun 30, 2022 | 24.30 | 25.31 | 23.83 | 25.12 | 127,776 | +0.22(+0.90%) |
Jun 29, 2022 | 25.54 | 25.54 | 24.40 | 24.89 | 54,588 | -0.68(-2.67%) |
Jun 28, 2022 | 26.34 | 27.29 | 25.37 | 25.58 | 59,432 | -0.66(-2.53%) |
Jun 27, 2022 | 25.95 | 26.35 | 25.74 | 26.24 | 78,852 | +0.20(+0.75%) |
Jun 24, 2022 | 24.94 | 26.58 | 24.75 | 26.05 | 109,562 | +1.16(+4.66%) |
Jun 23, 2022 | 26.09 | 26.52 | 24.66 | 24.88 | 108,515 | -1.19(-4.56%) |
Jun 22, 2022 | 26.27 | 26.73 | 25.55 | 26.07 | 83,181 | -1.16(-4.26%) |
Jun 21, 2022 | 26.96 | 27.73 | 25.86 | 27.24 | 94,235 | +1.22(+4.69%) |
Jun 17, 2022 | 27.81 | 27.81 | 25.80 | 26.02 | 510,209 | -1.39(-5.06%) |
Jun 16, 2022 | 29.36 | 30.00 | 27.10 | 27.40 | 112,505 | -3.02(-9.94%) |
Jun 15, 2022 | 30.13 | 30.73 | 29.58 | 30.43 | 71,085 | +0.65(+2.20%) |
Jun 14, 2022 | 28.95 | 30.06 | 28.95 | 29.77 | 77,959 | +0.77(+2.66%) |
Jun 13, 2022 | 28.83 | 29.89 | 28.68 | 29.00 | 94,971 | -1.55(-5.08%) |
Jun 10, 2022 | 30.45 | 31.66 | 30.31 | 30.55 | 104,804 | -0.92(-2.91%) |
Jun 09, 2022 | 34.39 | 34.60 | 31.22 | 31.47 | 86,690 | -3.02(-8.77%) |
Jun 08, 2022 | 36.43 | 36.43 | 33.80 | 34.49 | 67,990 | -2.55(-6.87%) |
Jun 07, 2022 | 34.99 | 37.31 | 34.64 | 37.04 | 143,047 | +1.75(+4.95%) |
Jun 06, 2022 | 34.53 | 35.45 | 33.98 | 35.29 | 165,778 | +1.45(+4.30%) |
Jun 03, 2022 | 34.64 | 34.95 | 33.59 | 33.84 | 52,113 | -1.23(-3.51%) |
Jun 02, 2022 | 34.03 | 35.24 | 34.03 | 35.07 | 67,969 | +1.41(+4.20%) |
Jun 01, 2022 | 33.72 | 34.11 | 32.65 | 33.65 | 84,217 | +0.32(+0.97%) |
May 31, 2022 | 35.13 | 35.80 | 33.21 | 33.33 | 97,907 | -2.03(-5.74%) |
May 27, 2022 | 35.94 | 36.35 | 34.74 | 35.36 | 77,547 | -0.06(-0.16%) |
May 26, 2022 | 34.38 | 35.64 | 34.26 | 35.42 | 70,731 | +1.19(+3.47%) |
May 25, 2022 | 33.83 | 34.47 | 32.61 | 34.23 | 86,389 | +0.52(+1.53%) |
May 24, 2022 | 34.11 | 34.11 | 32.29 | 33.72 | 98,394 | -0.78(-2.26%) |
May 23, 2022 | 32.61 | 34.68 | 32.11 | 34.50 | 100,947 | +2.70(+8.48%) |
May 20, 2022 | 33.14 | 33.77 | 31.13 | 31.80 | 172,485 | -1.68(-5.03%) |
May 19, 2022 | 32.41 | 33.99 | 31.89 | 33.48 | 96,060 | +0.93(+2.87%) |
May 18, 2022 | 32.84 | 36.73 | 32.17 | 32.55 | 210,474 | -0.20(-0.62%) |
May 17, 2022 | 31.79 | 32.83 | 31.44 | 32.75 | 76,686 | +1.74(+5.62%) |
May 16, 2022 | 30.58 | 31.42 | 30.22 | 31.01 | 72,487 | +0.99(+3.31%) |
May 13, 2022 | 29.66 | 31.11 | 29.66 | 30.02 | 68,116 | +0.80(+2.73%) |
May 12, 2022 | 29.06 | 29.69 | 28.07 | 29.22 | 84,476 | -0.31(-1.05%) |
May 11, 2022 | 30.18 | 30.50 | 29.01 | 29.53 | 74,802 | -0.56(-1.87%) |
May 10, 2022 | 30.67 | 30.77 | 29.04 | 30.10 | 83,244 | +0.28(+0.95%) |
May 09, 2022 | 31.90 | 31.90 | 29.33 | 29.81 | 84,035 | -2.57(-7.93%) |
May 06, 2022 | 32.72 | 33.39 | 31.36 | 32.38 | 91,772 | -0.16(-0.48%) |
May 05, 2022 | 35.01 | 35.01 | 31.68 | 32.54 | 91,191 | -2.33(-6.67%) |
May 04, 2022 | 34.77 | 34.96 | 33.26 | 34.86 | 103,580 | +0.22(+0.65%) |
May 03, 2022 | 33.33 | 35.14 | 32.82 | 34.64 | 54,393 | +1.46(+4.40%) |