Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 33.36 | 35.31 | 33.36 | 34.75 | 1,014,562 | +1.68(+5.09%) |
Jul 28, 2022 | 32.74 | 33.53 | 32.41 | 33.06 | 666,499 | +0.23(+0.69%) |
Jul 27, 2022 | 32.29 | 33.19 | 32.29 | 32.83 | 359,211 | +0.62(+1.94%) |
Jul 26, 2022 | 32.21 | 32.64 | 31.62 | 32.21 | 519,904 | -0.10(-0.31%) |
Jul 25, 2022 | 32.20 | 32.32 | 30.58 | 32.31 | 687,411 | -0.14(-0.43%) |
Jul 22, 2022 | 31.93 | 32.53 | 31.68 | 32.45 | 628,489 | +0.42(+1.30%) |
Jul 21, 2022 | 31.37 | 32.17 | 31.31 | 32.03 | 323,928 | +0.49(+1.54%) |
Jul 20, 2022 | 31.06 | 31.75 | 30.97 | 31.55 | 506,526 | +0.44(+1.40%) |
Jul 19, 2022 | 31.34 | 31.71 | 30.99 | 31.11 | 684,993 | +0.03(+0.10%) |
Jul 18, 2022 | 34.43 | 34.58 | 28.83 | 31.08 | 2,798,426 | -3.25(-9.47%) |
Jul 15, 2022 | 33.13 | 34.76 | 32.68 | 34.33 | 1,571,643 | +1.75(+5.38%) |
Jul 14, 2022 | 31.83 | 32.73 | 31.07 | 32.58 | 959,330 | +0.30(+0.92%) |
Jul 13, 2022 | 31.50 | 32.48 | 31.32 | 32.28 | 747,452 | +0.52(+1.62%) |
Jul 12, 2022 | 31.51 | 32.62 | 30.96 | 31.76 | 1,294,614 | -0.13(-0.40%) |
Jul 11, 2022 | 30.22 | 32.06 | 29.77 | 31.89 | 1,559,903 | +1.18(+3.84%) |
Jul 08, 2022 | 28.20 | 30.84 | 28.03 | 30.71 | 1,527,457 | +2.58(+9.16%) |
Jul 07, 2022 | 28.85 | 29.73 | 27.67 | 28.14 | 741,054 | -0.69(-2.41%) |
Jul 06, 2022 | 31.03 | 31.66 | 28.19 | 28.83 | 2,289,221 | -1.81(-5.92%) |
Jul 05, 2022 | 27.54 | 30.81 | 27.54 | 30.64 | 7,517,307 | +6.83(+28.66%) |
Jul 01, 2022 | 23.51 | 24.06 | 23.03 | 23.82 | 576,023 | +0.35(+1.48%) |
Jun 30, 2022 | 24.11 | 24.38 | 23.32 | 23.47 | 625,629 | -1.31(-5.28%) |
Jun 29, 2022 | 25.12 | 25.80 | 24.60 | 24.78 | 618,779 | -0.34(-1.34%) |
Jun 28, 2022 | 24.82 | 25.36 | 24.50 | 25.12 | 1,113,505 | +0.51(+2.05%) |
Jun 27, 2022 | 25.32 | 25.32 | 24.39 | 24.61 | 332,654 | -0.40(-1.58%) |
Jun 24, 2022 | 24.09 | 25.19 | 24.09 | 25.01 | 477,548 | +1.12(+4.69%) |
Jun 23, 2022 | 23.54 | 24.07 | 23.34 | 23.89 | 367,616 | +0.30(+1.26%) |
Jun 22, 2022 | 23.49 | 23.97 | 23.26 | 23.59 | 355,646 | -0.26(-1.08%) |
Jun 21, 2022 | 23.50 | 24.37 | 23.36 | 23.85 | 531,935 | +0.99(+4.33%) |
Jun 17, 2022 | 22.20 | 23.02 | 22.16 | 22.86 | 457,153 | +0.72(+3.27%) |
Jun 16, 2022 | 22.06 | 22.38 | 21.16 | 22.13 | 814,500 | -0.54(-2.36%) |
Jun 15, 2022 | 22.72 | 23.16 | 22.30 | 22.67 | 206,908 | +0.10(+0.44%) |
Jun 14, 2022 | 22.69 | 22.96 | 22.11 | 22.57 | 278,951 | +0.37(+1.65%) |
Jun 13, 2022 | 22.38 | 22.56 | 21.90 | 22.20 | 679,690 | -1.11(-4.76%) |
Jun 10, 2022 | 24.18 | 24.54 | 23.30 | 23.31 | 170,331 | -1.50(-6.03%) |
Jun 09, 2022 | 25.30 | 25.63 | 24.77 | 24.81 | 197,277 | -0.74(-2.91%) |
Jun 08, 2022 | 26.28 | 26.36 | 25.20 | 25.55 | 324,547 | -0.90(-3.41%) |
Jun 07, 2022 | 26.53 | 26.79 | 26.07 | 26.45 | 481,694 | -0.56(-2.09%) |
Jun 06, 2022 | 26.06 | 27.15 | 26.06 | 27.02 | 424,996 | +1.08(+4.16%) |
Jun 03, 2022 | 26.64 | 26.64 | 25.93 | 25.94 | 224,242 | -0.91(-3.39%) |
Jun 02, 2022 | 25.87 | 26.87 | 25.73 | 26.85 | 261,741 | +0.82(+3.16%) |
Jun 01, 2022 | 26.25 | 26.43 | 25.57 | 26.03 | 464,980 | -0.27(-1.02%) |
May 31, 2022 | 26.13 | 26.42 | 25.61 | 26.29 | 321,473 | +0.24(+0.91%) |
May 27, 2022 | 26.20 | 26.31 | 25.67 | 26.06 | 203,571 | +0.10(+0.38%) |
May 26, 2022 | 25.34 | 26.33 | 25.16 | 25.96 | 511,015 | +0.61(+2.41%) |
May 25, 2022 | 23.95 | 25.40 | 23.53 | 25.35 | 570,451 | +1.38(+5.76%) |
May 24, 2022 | 23.28 | 24.13 | 22.65 | 23.97 | 500,336 | +0.30(+1.25%) |
May 23, 2022 | 23.06 | 23.72 | 22.90 | 23.67 | 446,861 | +0.83(+3.63%) |
May 20, 2022 | 23.21 | 24.06 | 21.96 | 22.84 | 402,467 | +0.01(+0.04%) |
May 19, 2022 | 22.70 | 23.42 | 22.70 | 22.83 | 313,501 | -0.22(-0.94%) |
May 18, 2022 | 23.99 | 24.11 | 22.77 | 23.05 | 385,605 | -1.21(-5.00%) |
May 17, 2022 | 24.12 | 24.62 | 23.82 | 24.26 | 321,881 | +0.91(+3.88%) |
May 16, 2022 | 23.43 | 23.68 | 23.18 | 23.35 | 219,493 | -0.34(-1.42%) |
May 13, 2022 | 23.68 | 24.19 | 23.43 | 23.69 | 338,327 | +0.53(+2.30%) |
May 12, 2022 | 23.02 | 23.37 | 22.59 | 23.16 | 295,524 | -0.26(-1.10%) |
May 11, 2022 | 23.65 | 24.18 | 23.10 | 23.41 | 330,977 | -0.13(-0.54%) |
May 10, 2022 | 24.11 | 24.18 | 22.95 | 23.54 | 476,174 | -0.42(-1.77%) |
May 09, 2022 | 23.30 | 24.14 | 23.08 | 23.97 | 473,224 | +0.10(+0.41%) |
May 06, 2022 | 24.15 | 24.29 | 23.42 | 23.87 | 406,728 | -0.51(-2.10%) |
May 05, 2022 | 24.97 | 24.97 | 23.85 | 24.38 | 422,028 | -0.56(-2.25%) |
May 04, 2022 | 24.50 | 25.08 | 23.65 | 24.94 | 437,910 | +0.73(+3.01%) |
May 03, 2022 | 24.30 | 24.62 | 23.69 | 24.21 | 512,595 | -0.14(-0.57%) |