Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.72 | 30.98 | 29.72 | 30.68 | 289,716 | +0.63(+2.10%) |
Jul 28, 2022 | 30.46 | 30.70 | 28.96 | 30.05 | 193,608 | -0.32(-1.05%) |
Jul 27, 2022 | 30.01 | 30.73 | 29.07 | 30.37 | 232,272 | +0.64(+2.15%) |
Jul 26, 2022 | 30.68 | 30.69 | 29.46 | 29.73 | 248,550 | -1.19(-3.85%) |
Jul 25, 2022 | 31.94 | 32.06 | 30.60 | 30.92 | 259,372 | -1.02(-3.19%) |
Jul 22, 2022 | 33.65 | 33.65 | 31.70 | 31.94 | 194,772 | -1.54(-4.60%) |
Jul 21, 2022 | 33.94 | 34.21 | 32.83 | 33.48 | 163,507 | -0.55(-1.62%) |
Jul 20, 2022 | 35.24 | 36.29 | 33.66 | 34.03 | 223,101 | -1.17(-3.32%) |
Jul 19, 2022 | 35.08 | 36.38 | 34.70 | 35.20 | 209,782 | +0.74(+2.15%) |
Jul 18, 2022 | 35.48 | 36.41 | 34.11 | 34.46 | 208,849 | -1.17(-3.28%) |
Jul 15, 2022 | 35.74 | 35.74 | 33.54 | 35.63 | 234,822 | +0.33(+0.93%) |
Jul 14, 2022 | 35.56 | 36.62 | 34.74 | 35.30 | 206,176 | -0.55(-1.53%) |
Jul 13, 2022 | 32.82 | 36.15 | 32.67 | 35.85 | 290,979 | +1.89(+5.57%) |
Jul 12, 2022 | 32.33 | 33.96 | 31.46 | 33.96 | 334,979 | +1.60(+4.94%) |
Jul 11, 2022 | 35.50 | 36.00 | 31.79 | 32.36 | 367,718 | -3.52(-9.81%) |
Jul 08, 2022 | 35.39 | 36.15 | 34.94 | 35.88 | 222,357 | -0.12(-0.33%) |
Jul 07, 2022 | 36.23 | 38.51 | 35.87 | 36.00 | 324,178 | -0.49(-1.34%) |
Jul 06, 2022 | 36.39 | 37.97 | 35.35 | 36.49 | 360,748 | +0.00(+0.00%) |
Jul 05, 2022 | 30.84 | 36.53 | 30.63 | 36.49 | 731,413 | +6.05(+19.88%) |
Jul 01, 2022 | 30.15 | 30.76 | 29.60 | 30.44 | 237,407 | +0.05(+0.16%) |
Jun 30, 2022 | 31.10 | 31.37 | 29.92 | 30.39 | 245,628 | -1.66(-5.18%) |
Jun 29, 2022 | 30.70 | 32.12 | 30.15 | 32.05 | 323,210 | +1.51(+4.94%) |
Jun 28, 2022 | 32.70 | 32.77 | 30.36 | 30.54 | 319,142 | -2.38(-7.23%) |
Jun 27, 2022 | 31.36 | 33.30 | 30.81 | 32.92 | 365,590 | +1.84(+5.92%) |
Jun 24, 2022 | 33.79 | 34.00 | 30.85 | 31.08 | 510,151 | -2.22(-6.67%) |
Jun 23, 2022 | 32.33 | 33.62 | 31.82 | 33.30 | 398,008 | +0.94(+2.90%) |
Jun 22, 2022 | 32.17 | 34.47 | 31.15 | 32.36 | 531,944 | -0.16(-0.49%) |
Jun 21, 2022 | 31.26 | 32.65 | 31.23 | 32.52 | 445,646 | +1.57(+5.07%) |
Jun 17, 2022 | 31.15 | 33.80 | 30.59 | 30.95 | 879,570 | +0.02(+0.06%) |
Jun 16, 2022 | 30.40 | 31.12 | 29.58 | 30.93 | 517,794 | -0.31(-0.99%) |
Jun 15, 2022 | 29.20 | 31.26 | 28.58 | 31.24 | 702,103 | +2.27(+7.84%) |
Jun 14, 2022 | 30.92 | 30.92 | 28.90 | 28.97 | 441,237 | -1.99(-6.43%) |
Jun 13, 2022 | 31.66 | 32.13 | 28.90 | 30.96 | 441,407 | -2.19(-6.61%) |
Jun 10, 2022 | 33.71 | 34.40 | 32.52 | 33.15 | 346,826 | -1.46(-4.22%) |
Jun 09, 2022 | 34.40 | 34.88 | 33.32 | 34.61 | 247,671 | -0.15(-0.43%) |
Jun 08, 2022 | 34.17 | 36.31 | 34.17 | 34.76 | 243,540 | +0.12(+0.35%) |
Jun 07, 2022 | 31.85 | 34.88 | 31.85 | 34.64 | 329,228 | +2.48(+7.71%) |
Jun 06, 2022 | 31.76 | 32.78 | 31.13 | 32.16 | 347,390 | +0.45(+1.42%) |
Jun 03, 2022 | 29.50 | 33.79 | 29.50 | 31.71 | 1,020,121 | +3.12(+10.91%) |
Jun 02, 2022 | 27.25 | 29.00 | 27.25 | 28.59 | 266,603 | +1.14(+4.15%) |
Jun 01, 2022 | 28.69 | 28.88 | 26.77 | 27.45 | 325,577 | -0.83(-2.93%) |
May 31, 2022 | 29.51 | 29.51 | 27.58 | 28.28 | 583,154 | -1.35(-4.56%) |
May 27, 2022 | 28.38 | 29.91 | 27.11 | 29.63 | 529,900 | +1.83(+6.58%) |
May 26, 2022 | 27.83 | 28.25 | 25.86 | 27.80 | 1,218,801 | +0.92(+3.42%) |
May 25, 2022 | 26.70 | 27.39 | 25.84 | 26.88 | 441,458 | -0.21(-0.78%) |
May 24, 2022 | 27.71 | 28.07 | 26.64 | 27.09 | 420,703 | -1.11(-3.94%) |
May 23, 2022 | 29.03 | 29.03 | 27.64 | 28.20 | 322,839 | -0.58(-2.02%) |
May 20, 2022 | 28.01 | 29.28 | 26.52 | 28.78 | 395,242 | +1.10(+3.97%) |
May 19, 2022 | 26.83 | 27.89 | 26.14 | 27.68 | 385,591 | +0.50(+1.84%) |
May 18, 2022 | 26.56 | 28.21 | 26.56 | 27.18 | 494,582 | -0.66(-2.37%) |
May 17, 2022 | 25.46 | 28.88 | 25.46 | 27.84 | 523,825 | +2.57(+10.17%) |
May 16, 2022 | 24.52 | 26.50 | 24.03 | 25.27 | 355,232 | +0.73(+2.97%) |
May 13, 2022 | 23.49 | 25.25 | 23.15 | 24.54 | 378,581 | +1.92(+8.49%) |
May 12, 2022 | 21.83 | 23.50 | 21.56 | 22.62 | 578,581 | -0.09(-0.40%) |
May 11, 2022 | 24.68 | 26.05 | 22.62 | 22.71 | 622,520 | -1.71(-7.00%) |
May 10, 2022 | 22.03 | 25.14 | 21.52 | 24.42 | 868,202 | +3.71(+17.91%) |
May 09, 2022 | 22.39 | 22.93 | 20.23 | 20.71 | 792,271 | -2.40(-10.39%) |
May 06, 2022 | 24.80 | 24.80 | 22.62 | 23.11 | 507,679 | -1.98(-7.89%) |
May 05, 2022 | 26.69 | 26.72 | 24.30 | 25.09 | 357,296 | -1.91(-7.07%) |
May 04, 2022 | 26.51 | 27.18 | 24.89 | 27.00 | 307,398 | +0.50(+1.89%) |
May 03, 2022 | 27.00 | 27.84 | 25.68 | 26.50 | 279,627 | -0.40(-1.49%) |