Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.80 | 28.56 | 27.35 | 27.64 | 1,640,080 | -0.33(-1.18%) |
Jul 28, 2022 | 26.50 | 28.28 | 26.25 | 27.97 | 2,472,685 | +1.31(+4.93%) |
Jul 27, 2022 | 25.86 | 26.88 | 25.80 | 26.66 | 1,339,000 | +1.25(+4.91%) |
Jul 26, 2022 | 26.19 | 26.21 | 25.40 | 25.41 | 1,621,436 | -1.09(-4.10%) |
Jul 25, 2022 | 27.02 | 27.20 | 26.11 | 26.50 | 914,058 | -0.52(-1.93%) |
Jul 22, 2022 | 26.95 | 27.83 | 26.79 | 27.02 | 1,003,920 | -0.02(-0.07%) |
Jul 21, 2022 | 26.97 | 27.17 | 26.30 | 27.04 | 853,127 | -0.33(-1.21%) |
Jul 20, 2022 | 26.85 | 27.67 | 26.79 | 27.37 | 716,946 | +0.44(+1.62%) |
Jul 19, 2022 | 25.78 | 27.09 | 25.78 | 26.93 | 1,182,516 | +1.33(+5.21%) |
Jul 18, 2022 | 25.93 | 26.43 | 25.43 | 25.60 | 1,062,855 | -0.33(-1.28%) |
Jul 15, 2022 | 26.03 | 26.40 | 25.59 | 25.93 | 903,012 | +0.59(+2.31%) |
Jul 14, 2022 | 25.21 | 25.53 | 24.78 | 25.34 | 831,918 | -0.12(-0.48%) |
Jul 13, 2022 | 25.09 | 25.56 | 24.63 | 25.47 | 873,389 | -0.17(-0.66%) |
Jul 12, 2022 | 25.31 | 26.07 | 25.31 | 25.64 | 728,720 | +0.28(+1.12%) |
Jul 11, 2022 | 25.31 | 25.80 | 25.24 | 25.35 | 789,101 | -0.34(-1.32%) |
Jul 08, 2022 | 26.05 | 26.65 | 25.53 | 25.69 | 930,700 | -0.62(-2.37%) |
Jul 07, 2022 | 26.61 | 26.87 | 26.01 | 26.32 | 690,646 | +0.32(+1.24%) |
Jul 06, 2022 | 27.03 | 27.58 | 25.78 | 26.00 | 1,003,907 | -1.01(-3.75%) |
Jul 05, 2022 | 25.38 | 27.08 | 24.84 | 27.01 | 1,412,830 | +0.80(+3.07%) |
Jul 01, 2022 | 25.05 | 26.27 | 24.79 | 26.20 | 985,976 | +1.22(+4.88%) |
Jun 30, 2022 | 25.66 | 25.76 | 24.77 | 24.98 | 1,064,664 | -0.98(-3.79%) |
Jun 29, 2022 | 26.41 | 26.41 | 25.36 | 25.97 | 986,671 | -0.49(-1.86%) |
Jun 28, 2022 | 27.28 | 27.79 | 26.45 | 26.46 | 793,194 | -0.53(-1.96%) |
Jun 27, 2022 | 27.43 | 27.67 | 26.67 | 26.99 | 1,003,979 | -0.21(-0.77%) |
Jun 24, 2022 | 26.10 | 27.29 | 25.89 | 27.20 | 1,141,888 | +1.16(+4.47%) |
Jun 23, 2022 | 25.63 | 26.04 | 25.19 | 26.03 | 998,139 | +0.65(+2.57%) |
Jun 22, 2022 | 25.25 | 25.79 | 24.70 | 25.38 | 1,509,414 | -0.22(-0.85%) |
Jun 21, 2022 | 26.81 | 27.34 | 25.59 | 25.60 | 941,880 | -0.92(-3.46%) |
Jun 17, 2022 | 25.93 | 26.88 | 25.54 | 26.52 | 1,274,717 | +1.07(+4.20%) |
Jun 16, 2022 | 26.62 | 26.68 | 25.27 | 25.45 | 946,436 | -2.12(-7.68%) |
Jun 15, 2022 | 27.40 | 28.33 | 27.35 | 27.57 | 797,103 | +0.47(+1.75%) |
Jun 14, 2022 | 27.05 | 27.71 | 26.87 | 27.09 | 963,444 | +0.00(+0.00%) |
Jun 13, 2022 | 27.58 | 27.95 | 26.58 | 27.09 | 1,107,681 | -1.73(-6.00%) |
Jun 10, 2022 | 29.64 | 30.17 | 28.74 | 28.82 | 1,025,367 | -1.48(-4.90%) |
Jun 09, 2022 | 29.97 | 30.79 | 29.65 | 30.31 | 1,318,440 | -0.10(-0.34%) |
Jun 08, 2022 | 29.74 | 30.81 | 29.74 | 30.41 | 889,822 | +0.34(+1.13%) |
Jun 07, 2022 | 29.61 | 30.33 | 29.21 | 30.07 | 748,149 | +0.08(+0.25%) |
Jun 06, 2022 | 30.26 | 30.33 | 29.46 | 30.00 | 696,909 | -0.23(-0.75%) |
Jun 03, 2022 | 30.39 | 30.78 | 30.03 | 30.22 | 521,901 | -0.61(-1.96%) |
Jun 02, 2022 | 29.82 | 30.92 | 29.82 | 30.83 | 904,184 | +1.03(+3.46%) |
Jun 01, 2022 | 31.08 | 31.38 | 29.28 | 29.80 | 1,342,395 | -1.09(-3.52%) |
May 31, 2022 | 32.20 | 32.38 | 30.87 | 30.88 | 1,132,187 | -1.75(-5.36%) |
May 27, 2022 | 31.68 | 32.79 | 31.68 | 32.63 | 2,215,340 | +1.30(+4.13%) |
May 26, 2022 | 29.56 | 31.49 | 29.41 | 31.34 | 1,697,529 | +2.11(+7.21%) |
May 25, 2022 | 26.84 | 29.32 | 26.48 | 29.23 | 1,373,071 | +2.77(+10.47%) |
May 24, 2022 | 27.31 | 27.31 | 25.93 | 26.46 | 988,722 | -1.04(-3.78%) |
May 23, 2022 | 27.92 | 27.92 | 26.66 | 27.50 | 1,414,083 | -0.30(-1.09%) |
May 20, 2022 | 29.31 | 29.36 | 27.57 | 27.80 | 1,479,729 | -1.03(-3.57%) |
May 19, 2022 | 29.42 | 29.83 | 28.42 | 28.83 | 1,570,747 | -1.02(-3.42%) |
May 18, 2022 | 31.17 | 31.21 | 29.41 | 29.85 | 1,047,842 | -1.58(-5.02%) |
May 17, 2022 | 30.69 | 31.84 | 30.37 | 31.43 | 1,246,668 | +1.41(+4.69%) |
May 16, 2022 | 31.57 | 31.57 | 29.73 | 30.02 | 1,257,190 | -1.70(-5.37%) |
May 13, 2022 | 31.97 | 32.86 | 31.62 | 31.73 | 972,507 | -0.04(-0.12%) |
May 12, 2022 | 30.37 | 31.84 | 30.13 | 31.76 | 682,374 | +1.01(+3.29%) |
May 11, 2022 | 32.27 | 32.84 | 30.59 | 30.75 | 1,046,725 | -1.70(-5.24%) |
May 10, 2022 | 32.05 | 32.94 | 31.25 | 32.45 | 866,458 | +0.97(+3.09%) |
May 09, 2022 | 33.04 | 33.49 | 31.42 | 31.48 | 1,038,707 | -2.33(-6.88%) |
May 06, 2022 | 33.38 | 34.40 | 32.65 | 33.81 | 1,125,517 | +0.47(+1.41%) |
May 05, 2022 | 34.50 | 34.50 | 33.05 | 33.34 | 880,392 | -1.33(-3.84%) |
May 04, 2022 | 35.09 | 35.37 | 33.48 | 34.67 | 1,497,268 | -0.90(-2.53%) |
May 03, 2022 | 37.00 | 37.00 | 34.63 | 35.57 | 1,182,378 | -1.36(-3.68%) |