Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.01 | 27.21 | 26.51 | 27.12 | 20,695 | +0.30(+1.11%) |
Jul 28, 2022 | 26.63 | 27.10 | 26.47 | 26.83 | 59,060 | +0.67(+2.57%) |
Jul 27, 2022 | 25.27 | 26.23 | 25.05 | 26.15 | 19,730 | +1.07(+4.28%) |
Jul 26, 2022 | 24.84 | 25.08 | 24.72 | 25.08 | 13,977 | +0.21(+0.86%) |
Jul 25, 2022 | 25.22 | 25.22 | 24.65 | 24.87 | 146,581 | -0.34(-1.33%) |
Jul 22, 2022 | 25.54 | 26.01 | 25.05 | 25.20 | 21,802 | -0.43(-1.67%) |
Jul 21, 2022 | 25.01 | 25.63 | 24.96 | 25.63 | 32,523 | +0.91(+3.70%) |
Jul 20, 2022 | 25.40 | 25.49 | 24.72 | 24.72 | 35,381 | -0.61(-2.39%) |
Jul 19, 2022 | 25.03 | 25.62 | 25.03 | 25.32 | 26,433 | +0.65(+2.65%) |
Jul 18, 2022 | 24.45 | 25.24 | 24.45 | 24.67 | 13,440 | +0.47(+1.93%) |
Jul 15, 2022 | 24.57 | 24.57 | 23.82 | 24.21 | 25,806 | -0.14(-0.57%) |
Jul 14, 2022 | 24.41 | 24.50 | 23.68 | 24.35 | 41,006 | -0.70(-2.78%) |
Jul 13, 2022 | 24.28 | 25.29 | 24.22 | 25.04 | 17,005 | +0.61(+2.51%) |
Jul 12, 2022 | 24.62 | 24.75 | 24.29 | 24.43 | 15,949 | -0.36(-1.44%) |
Jul 11, 2022 | 25.18 | 25.18 | 24.68 | 24.79 | 20,457 | -0.71(-2.79%) |
Jul 08, 2022 | 25.51 | 25.75 | 25.17 | 25.50 | 27,958 | +0.16(+0.65%) |
Jul 07, 2022 | 25.03 | 25.56 | 25.03 | 25.33 | 30,157 | +0.06(+0.22%) |
Jul 06, 2022 | 25.30 | 25.46 | 24.48 | 25.28 | 434,270 | -0.21(-0.84%) |
Jul 05, 2022 | 26.71 | 26.71 | 25.08 | 25.49 | 44,790 | -1.40(-5.20%) |
Jul 01, 2022 | 25.93 | 27.14 | 25.93 | 26.89 | 29,422 | +0.68(+2.59%) |
Jun 30, 2022 | 26.73 | 26.73 | 26.10 | 26.21 | 15,160 | -0.69(-2.57%) |
Jun 29, 2022 | 27.82 | 27.82 | 26.75 | 26.90 | 21,692 | -0.95(-3.42%) |
Jun 28, 2022 | 28.81 | 28.81 | 27.77 | 27.86 | 38,120 | -0.72(-2.53%) |
Jun 27, 2022 | 28.63 | 28.76 | 28.44 | 28.58 | 5,435 | -0.10(-0.36%) |
Jun 24, 2022 | 28.11 | 28.69 | 27.79 | 28.68 | 85,914 | +0.91(+3.29%) |
Jun 23, 2022 | 28.84 | 29.02 | 27.50 | 27.77 | 35,128 | -1.95(-6.57%) |
Jun 22, 2022 | 30.10 | 30.30 | 29.69 | 29.72 | 27,670 | -0.34(-1.13%) |
Jun 21, 2022 | 29.91 | 30.54 | 29.91 | 30.06 | 15,194 | -0.40(-1.30%) |
Jun 17, 2022 | 30.61 | 30.84 | 30.28 | 30.46 | 11,418 | -0.56(-1.82%) |
Jun 16, 2022 | 30.27 | 31.18 | 29.81 | 31.02 | 13,732 | +0.44(+1.44%) |
Jun 15, 2022 | 30.18 | 30.95 | 29.72 | 30.58 | 13,061 | +0.80(+2.69%) |
Jun 14, 2022 | 30.54 | 30.54 | 29.55 | 29.78 | 25,877 | -0.74(-2.41%) |
Jun 13, 2022 | 31.67 | 31.67 | 30.52 | 30.52 | 19,034 | -2.21(-6.77%) |
Jun 10, 2022 | 31.19 | 32.73 | 30.85 | 32.73 | 14,475 | +0.93(+2.94%) |
Jun 09, 2022 | 32.58 | 32.58 | 31.80 | 31.80 | 11,953 | -1.11(-3.36%) |
Jun 08, 2022 | 33.23 | 33.46 | 32.87 | 32.91 | 18,676 | -0.87(-2.57%) |
Jun 07, 2022 | 33.24 | 33.77 | 33.24 | 33.77 | 18,513 | +0.48(+1.44%) |
Jun 06, 2022 | 34.03 | 34.03 | 33.22 | 33.29 | 17,217 | -0.35(-1.04%) |
Jun 03, 2022 | 33.87 | 34.27 | 33.61 | 33.64 | 17,554 | -0.93(-2.70%) |
Jun 02, 2022 | 33.05 | 34.57 | 33.05 | 34.57 | 25,072 | +1.91(+5.85%) |
Jun 01, 2022 | 32.81 | 32.97 | 32.41 | 32.66 | 27,448 | +0.01(+0.04%) |
May 31, 2022 | 33.41 | 33.43 | 32.55 | 32.65 | 34,072 | -0.77(-2.30%) |
May 27, 2022 | 33.74 | 33.74 | 33.18 | 33.42 | 6,900 | -0.02(-0.06%) |
May 26, 2022 | 33.19 | 33.67 | 33.19 | 33.44 | 17,069 | -0.33(-0.99%) |
May 25, 2022 | 33.78 | 33.85 | 33.38 | 33.77 | 16,359 | -0.33(-0.97%) |
May 24, 2022 | 33.62 | 34.27 | 33.62 | 34.10 | 5,309 | +0.34(+1.01%) |
May 23, 2022 | 33.89 | 34.01 | 33.59 | 33.76 | 12,349 | +0.54(+1.62%) |
May 20, 2022 | 33.52 | 33.55 | 32.85 | 33.23 | 13,058 | -0.18(-0.55%) |
May 19, 2022 | 32.50 | 33.49 | 32.50 | 33.41 | 25,640 | +1.81(+5.74%) |
May 18, 2022 | 32.20 | 32.20 | 31.56 | 31.59 | 25,844 | -0.58(-1.80%) |
May 17, 2022 | 32.38 | 32.61 | 31.96 | 32.17 | 15,529 | +0.23(+0.72%) |
May 16, 2022 | 31.50 | 32.00 | 31.44 | 31.95 | 13,037 | +0.55(+1.75%) |
May 13, 2022 | 30.50 | 31.69 | 30.50 | 31.39 | 37,315 | +1.16(+3.85%) |
May 12, 2022 | 31.12 | 31.12 | 29.85 | 30.23 | 30,614 | -2.03(-6.30%) |
May 11, 2022 | 32.77 | 33.44 | 32.26 | 32.26 | 14,177 | +0.08(+0.26%) |
May 10, 2022 | 33.30 | 33.34 | 31.91 | 32.18 | 17,853 | -0.57(-1.75%) |
May 09, 2022 | 34.11 | 34.13 | 32.76 | 32.76 | 26,413 | -2.68(-7.55%) |
May 06, 2022 | 35.55 | 35.77 | 35.34 | 35.43 | 14,597 | -0.52(-1.45%) |
May 05, 2022 | 37.59 | 37.59 | 35.40 | 35.95 | 33,509 | -1.42(-3.80%) |
May 04, 2022 | 36.09 | 37.51 | 35.78 | 37.37 | 18,014 | +0.88(+2.41%) |
May 03, 2022 | 36.21 | 36.62 | 36.18 | 36.49 | 20,602 | +0.63(+1.76%) |