Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 25.21 | 25.89 | 24.52 | 25.85 | 3,758,000 | +0.91(+3.66%) |
Jul 28, 2022 | 24.18 | 25.03 | 23.69 | 24.94 | 4,298,721 | +0.94(+3.92%) |
Jul 27, 2022 | 23.64 | 24.11 | 23.13 | 24.00 | 5,556,567 | +0.65(+2.77%) |
Jul 26, 2022 | 24.16 | 24.49 | 23.35 | 23.35 | 6,752,249 | -2.34(-9.12%) |
Jul 25, 2022 | 26.87 | 26.90 | 25.49 | 25.69 | 4,375,375 | -1.15(-4.30%) |
Jul 22, 2022 | 27.50 | 27.77 | 26.71 | 26.85 | 2,216,334 | -0.57(-2.07%) |
Jul 21, 2022 | 26.79 | 27.44 | 26.50 | 27.41 | 2,029,888 | +0.44(+1.64%) |
Jul 20, 2022 | 26.17 | 27.03 | 25.88 | 26.97 | 4,814,442 | +0.71(+2.70%) |
Jul 19, 2022 | 26.10 | 26.43 | 25.73 | 26.26 | 5,191,804 | +0.59(+2.28%) |
Jul 18, 2022 | 25.14 | 26.41 | 25.14 | 25.68 | 3,885,238 | +0.63(+2.51%) |
Jul 15, 2022 | 24.06 | 25.05 | 23.90 | 25.05 | 4,176,459 | +1.13(+4.71%) |
Jul 14, 2022 | 24.76 | 24.76 | 23.62 | 23.92 | 4,824,020 | -0.92(-3.71%) |
Jul 13, 2022 | 25.47 | 25.62 | 24.82 | 24.84 | 4,129,117 | -0.84(-3.28%) |
Jul 12, 2022 | 25.47 | 26.69 | 25.37 | 25.68 | 4,213,636 | -0.20(-0.75%) |
Jul 11, 2022 | 25.68 | 26.14 | 25.07 | 25.88 | 5,084,328 | +0.00(+0.00%) |
Jul 08, 2022 | 25.30 | 26.46 | 24.51 | 25.88 | 7,643,654 | +0.81(+3.22%) |
Jul 07, 2022 | 24.03 | 25.50 | 23.80 | 25.07 | 7,844,785 | +0.79(+3.25%) |
Jul 06, 2022 | 25.62 | 25.68 | 24.23 | 24.28 | 8,353,637 | -1.81(-6.94%) |
Jul 05, 2022 | 24.96 | 26.22 | 24.25 | 26.09 | 12,236,418 | +0.65(+2.55%) |
Jul 01, 2022 | 25.84 | 26.45 | 24.53 | 25.45 | 37,423,212 | -6.22(-19.64%) |
Jun 30, 2022 | 31.20 | 31.70 | 30.46 | 31.66 | 3,765,037 | -0.20(-0.61%) |
Jun 29, 2022 | 32.45 | 32.83 | 31.69 | 31.86 | 3,343,642 | -0.81(-2.47%) |
Jun 28, 2022 | 33.63 | 34.20 | 32.44 | 32.67 | 3,928,849 | -0.76(-2.28%) |
Jun 27, 2022 | 34.65 | 34.65 | 33.31 | 33.43 | 7,019,928 | -1.39(-4.00%) |
Jun 24, 2022 | 34.06 | 35.25 | 33.50 | 34.82 | 5,784,520 | +0.77(+2.27%) |
Jun 23, 2022 | 34.13 | 34.86 | 32.95 | 34.05 | 4,167,347 | -0.20(-0.60%) |
Jun 22, 2022 | 36.84 | 37.19 | 33.16 | 34.26 | 11,293,760 | -3.30(-8.79%) |
Jun 21, 2022 | 36.69 | 38.79 | 36.51 | 37.56 | 4,561,546 | +1.85(+5.17%) |
Jun 17, 2022 | 36.11 | 36.50 | 35.28 | 35.71 | 6,694,990 | -0.05(-0.15%) |
Jun 16, 2022 | 37.16 | 37.32 | 35.37 | 35.76 | 4,381,698 | -2.20(-5.80%) |
Jun 15, 2022 | 36.83 | 39.92 | 36.72 | 37.96 | 6,663,154 | +1.53(+4.19%) |
Jun 14, 2022 | 36.29 | 37.02 | 35.89 | 36.44 | 3,826,732 | +0.47(+1.31%) |
Jun 13, 2022 | 39.84 | 40.15 | 35.59 | 35.97 | 7,272,731 | -4.62(-11.39%) |
Jun 10, 2022 | 40.71 | 41.48 | 40.17 | 40.59 | 3,913,810 | -0.75(-1.82%) |
Jun 09, 2022 | 40.37 | 42.26 | 39.72 | 41.34 | 8,432,300 | +0.75(+1.84%) |
Jun 08, 2022 | 40.00 | 41.88 | 39.67 | 40.60 | 6,844,478 | +0.15(+0.37%) |
Jun 07, 2022 | 40.21 | 41.65 | 39.41 | 40.45 | 15,068,464 | +3.52(+9.54%) |
Jun 06, 2022 | 36.12 | 36.95 | 35.66 | 36.93 | 4,661,273 | +0.56(+1.54%) |
Jun 03, 2022 | 37.14 | 37.67 | 36.12 | 36.36 | 9,309,287 | +0.26(+0.73%) |
Jun 02, 2022 | 35.44 | 36.48 | 35.03 | 36.10 | 5,384,559 | +0.86(+2.44%) |
Jun 01, 2022 | 35.65 | 35.93 | 34.27 | 35.24 | 2,853,165 | -0.11(-0.30%) |
May 31, 2022 | 36.39 | 36.66 | 35.03 | 35.35 | 4,125,799 | -1.36(-3.70%) |
May 27, 2022 | 37.29 | 38.46 | 35.24 | 36.71 | 8,076,230 | -1.16(-3.06%) |
May 26, 2022 | 36.21 | 38.18 | 35.77 | 37.86 | 5,771,210 | +2.38(+6.69%) |
May 25, 2022 | 32.27 | 37.36 | 32.00 | 35.49 | 15,808,927 | +3.77(+11.89%) |
May 24, 2022 | 32.79 | 32.90 | 30.37 | 31.72 | 5,637,164 | -1.81(-5.39%) |
May 23, 2022 | 33.31 | 34.67 | 32.90 | 33.52 | 6,082,434 | -0.84(-2.45%) |
May 20, 2022 | 37.75 | 38.04 | 33.85 | 34.37 | 12,875,110 | -5.12(-12.97%) |
May 19, 2022 | 35.59 | 40.02 | 35.05 | 39.49 | 16,059,394 | +1.67(+4.43%) |
May 18, 2022 | 39.46 | 39.70 | 37.08 | 37.81 | 9,213,924 | -4.68(-11.02%) |
May 17, 2022 | 41.34 | 42.62 | 40.94 | 42.49 | 2,036,640 | +1.24(+3.00%) |
May 16, 2022 | 42.21 | 42.21 | 40.70 | 41.26 | 2,128,174 | -1.21(-2.85%) |
May 13, 2022 | 42.32 | 43.53 | 42.32 | 42.47 | 2,201,541 | +0.82(+1.96%) |
May 12, 2022 | 41.18 | 42.87 | 40.38 | 41.65 | 2,898,562 | +0.75(+1.84%) |
May 11, 2022 | 43.04 | 43.21 | 40.79 | 40.90 | 3,671,950 | -2.40(-5.55%) |
May 10, 2022 | 44.93 | 45.15 | 42.12 | 43.30 | 3,466,867 | -1.09(-2.45%) |
May 09, 2022 | 47.87 | 48.22 | 44.31 | 44.39 | 4,530,612 | -4.47(-9.15%) |
May 06, 2022 | 49.80 | 50.14 | 48.09 | 48.86 | 2,636,650 | -1.44(-2.86%) |
May 05, 2022 | 50.94 | 51.19 | 49.65 | 50.30 | 1,997,760 | -1.21(-2.35%) |
May 04, 2022 | 50.80 | 51.83 | 49.89 | 51.51 | 1,766,302 | +1.06(+2.10%) |
May 03, 2022 | 51.63 | 51.77 | 50.32 | 50.44 | 1,748,870 | -1.10(-2.13%) |