Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 28.64 | 29.56 | 28.36 | 29.45 | 549,028 | +1.24(+4.38%) |
Jul 28, 2022 | 28.27 | 28.48 | 27.64 | 28.21 | 421,858 | +0.30(+1.07%) |
Jul 27, 2022 | 27.33 | 27.92 | 26.82 | 27.91 | 358,211 | +0.81(+2.99%) |
Jul 26, 2022 | 27.58 | 27.69 | 27.02 | 27.10 | 581,814 | -0.21(-0.78%) |
Jul 25, 2022 | 27.40 | 27.61 | 27.18 | 27.32 | 430,985 | +0.33(+1.22%) |
Jul 22, 2022 | 27.49 | 27.71 | 26.90 | 26.99 | 448,358 | -0.31(-1.13%) |
Jul 21, 2022 | 27.24 | 27.31 | 26.72 | 27.30 | 458,413 | +0.02(+0.07%) |
Jul 20, 2022 | 27.64 | 27.64 | 27.13 | 27.28 | 282,730 | -0.16(-0.60%) |
Jul 19, 2022 | 27.00 | 27.45 | 26.73 | 27.44 | 1,238,257 | +0.56(+2.08%) |
Jul 18, 2022 | 26.91 | 27.37 | 26.83 | 26.88 | 743,099 | +0.89(+3.42%) |
Jul 15, 2022 | 25.70 | 26.04 | 25.25 | 25.99 | 555,094 | +0.38(+1.47%) |
Jul 14, 2022 | 25.85 | 25.85 | 25.12 | 25.62 | 667,317 | -0.99(-3.70%) |
Jul 13, 2022 | 26.37 | 26.91 | 26.05 | 26.60 | 331,593 | +0.04(+0.15%) |
Jul 12, 2022 | 27.00 | 27.02 | 26.49 | 26.56 | 471,386 | -0.60(-2.20%) |
Jul 11, 2022 | 27.72 | 27.82 | 27.09 | 27.16 | 364,927 | -1.28(-4.52%) |
Jul 08, 2022 | 28.89 | 28.89 | 28.09 | 28.45 | 371,361 | -0.46(-1.60%) |
Jul 07, 2022 | 28.24 | 29.52 | 28.24 | 28.91 | 1,250,451 | +1.65(+6.06%) |
Jul 06, 2022 | 27.22 | 27.36 | 26.41 | 27.26 | 718,018 | -0.02(-0.07%) |
Jul 05, 2022 | 27.77 | 27.77 | 26.72 | 27.28 | 705,430 | -1.50(-5.20%) |
Jul 01, 2022 | 28.80 | 28.97 | 28.04 | 28.77 | 898,548 | -0.57(-1.94%) |
Jun 30, 2022 | 29.35 | 29.59 | 28.82 | 29.34 | 1,169,487 | -0.67(-2.22%) |
Jun 29, 2022 | 31.22 | 31.22 | 29.96 | 30.01 | 649,482 | -0.79(-2.58%) |
Jun 28, 2022 | 31.46 | 31.68 | 30.72 | 30.80 | 367,714 | -0.17(-0.55%) |
Jun 27, 2022 | 30.49 | 31.21 | 30.46 | 30.97 | 461,274 | +0.60(+1.96%) |
Jun 24, 2022 | 29.48 | 30.42 | 29.31 | 30.38 | 325,378 | +1.17(+4.01%) |
Jun 23, 2022 | 30.60 | 30.60 | 28.93 | 29.21 | 1,010,467 | -1.88(-6.05%) |
Jun 22, 2022 | 31.78 | 31.78 | 30.98 | 31.09 | 815,556 | -1.77(-5.38%) |
Jun 21, 2022 | 32.93 | 33.23 | 32.77 | 32.85 | 465,043 | +0.24(+0.72%) |
Jun 17, 2022 | 33.01 | 33.01 | 31.98 | 32.62 | 427,222 | -0.44(-1.34%) |
Jun 16, 2022 | 33.64 | 33.72 | 32.73 | 33.06 | 804,417 | -1.43(-4.14%) |
Jun 15, 2022 | 34.55 | 34.79 | 33.74 | 34.49 | 572,116 | +0.56(+1.64%) |
Jun 14, 2022 | 34.48 | 34.60 | 33.66 | 33.93 | 304,873 | -0.48(-1.40%) |
Jun 13, 2022 | 35.14 | 35.22 | 34.10 | 34.41 | 719,212 | -1.92(-5.28%) |
Jun 10, 2022 | 36.49 | 36.52 | 35.95 | 36.33 | 688,664 | -0.87(-2.34%) |
Jun 09, 2022 | 38.12 | 38.21 | 37.12 | 37.20 | 417,912 | -1.29(-3.36%) |
Jun 08, 2022 | 38.92 | 38.93 | 38.27 | 38.49 | 275,707 | -0.88(-2.23%) |
Jun 07, 2022 | 38.72 | 39.48 | 38.47 | 39.37 | 319,490 | +0.41(+1.04%) |
Jun 06, 2022 | 38.79 | 39.16 | 38.75 | 38.97 | 629,453 | +0.48(+1.25%) |
Jun 03, 2022 | 39.00 | 39.00 | 38.26 | 38.48 | 177,459 | -0.58(-1.48%) |
Jun 02, 2022 | 38.19 | 39.11 | 38.15 | 39.06 | 721,899 | +1.73(+4.63%) |
Jun 01, 2022 | 37.61 | 37.98 | 36.93 | 37.33 | 311,030 | -0.02(-0.05%) |
May 31, 2022 | 37.88 | 38.26 | 37.10 | 37.35 | 722,397 | -0.15(-0.40%) |
May 27, 2022 | 37.18 | 37.55 | 37.08 | 37.50 | 325,856 | +0.61(+1.66%) |
May 26, 2022 | 36.58 | 36.97 | 36.58 | 36.89 | 290,299 | +0.32(+0.88%) |
May 25, 2022 | 36.43 | 36.71 | 36.23 | 36.57 | 424,556 | -0.10(-0.28%) |
May 24, 2022 | 36.40 | 36.87 | 36.34 | 36.67 | 333,763 | -0.33(-0.89%) |
May 23, 2022 | 36.78 | 37.17 | 36.30 | 37.00 | 636,137 | +0.94(+2.59%) |
May 20, 2022 | 36.62 | 36.65 | 35.51 | 36.07 | 466,868 | -0.05(-0.13%) |
May 19, 2022 | 34.72 | 36.50 | 34.72 | 36.11 | 943,012 | +1.52(+4.40%) |
May 18, 2022 | 35.57 | 35.61 | 34.45 | 34.59 | 398,311 | -1.12(-3.15%) |
May 17, 2022 | 35.18 | 35.80 | 35.07 | 35.72 | 410,728 | +1.62(+4.74%) |
May 16, 2022 | 33.63 | 34.34 | 33.57 | 34.10 | 336,995 | +0.60(+1.80%) |
May 13, 2022 | 32.74 | 33.81 | 32.74 | 33.50 | 475,261 | +1.04(+3.20%) |
May 12, 2022 | 32.66 | 33.06 | 32.05 | 32.46 | 488,294 | -1.09(-3.24%) |
May 11, 2022 | 33.50 | 34.62 | 33.50 | 33.54 | 455,187 | +0.29(+0.88%) |
May 10, 2022 | 34.12 | 34.26 | 32.84 | 33.25 | 1,059,731 | -0.47(-1.40%) |
May 09, 2022 | 35.03 | 35.03 | 33.58 | 33.72 | 1,323,554 | -2.15(-6.00%) |
May 06, 2022 | 36.23 | 36.23 | 34.72 | 35.88 | 1,956,161 | -0.67(-1.83%) |
May 05, 2022 | 38.27 | 38.27 | 36.09 | 36.55 | 1,606,376 | -1.99(-5.17%) |
May 04, 2022 | 37.59 | 38.62 | 36.99 | 38.54 | 470,460 | +0.81(+2.15%) |
May 03, 2022 | 37.60 | 38.00 | 37.38 | 37.73 | 744,971 | +0.41(+1.09%) |