Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.36 | 34.05 | 32.27 | 33.59 | 51,813 | +1.05(+3.23%) |
Jul 28, 2022 | 31.87 | 32.65 | 31.40 | 32.54 | 23,686 | +0.90(+2.84%) |
Jul 27, 2022 | 30.42 | 31.79 | 30.08 | 31.64 | 34,511 | +1.19(+3.91%) |
Jul 26, 2022 | 30.02 | 30.62 | 29.44 | 30.45 | 34,372 | -0.79(-2.53%) |
Jul 25, 2022 | 32.05 | 32.05 | 30.81 | 31.24 | 21,491 | -0.91(-2.83%) |
Jul 22, 2022 | 33.38 | 34.84 | 32.10 | 32.15 | 15,510 | -1.13(-3.40%) |
Jul 21, 2022 | 34.44 | 35.43 | 32.59 | 33.28 | 25,668 | -1.34(-3.87%) |
Jul 20, 2022 | 33.79 | 35.62 | 33.79 | 34.62 | 41,711 | +0.71(+2.09%) |
Jul 19, 2022 | 32.85 | 34.17 | 32.85 | 33.91 | 36,967 | +1.12(+3.42%) |
Jul 18, 2022 | 33.07 | 33.50 | 32.33 | 32.79 | 33,555 | -0.20(-0.61%) |
Jul 15, 2022 | 31.99 | 33.33 | 30.55 | 32.99 | 45,378 | +1.56(+4.96%) |
Jul 14, 2022 | 30.57 | 31.92 | 30.09 | 31.43 | 58,262 | +0.40(+1.29%) |
Jul 13, 2022 | 29.72 | 31.49 | 29.72 | 31.03 | 30,618 | +0.77(+2.54%) |
Jul 12, 2022 | 30.04 | 30.66 | 29.05 | 30.26 | 47,571 | +0.01(+0.03%) |
Jul 11, 2022 | 29.83 | 30.51 | 29.37 | 30.25 | 24,055 | +0.38(+1.27%) |
Jul 08, 2022 | 29.55 | 30.14 | 29.00 | 29.87 | 19,146 | +0.22(+0.74%) |
Jul 07, 2022 | 28.21 | 29.80 | 27.55 | 29.65 | 19,917 | +1.46(+5.18%) |
Jul 06, 2022 | 28.52 | 28.52 | 27.39 | 28.19 | 19,290 | +0.08(+0.28%) |
Jul 05, 2022 | 26.89 | 28.15 | 26.89 | 28.11 | 21,475 | +0.78(+2.85%) |
Jul 01, 2022 | 26.75 | 27.38 | 26.65 | 27.33 | 21,031 | +0.42(+1.56%) |
Jun 30, 2022 | 28.11 | 28.11 | 26.77 | 26.91 | 22,079 | +0.57(+2.16%) |
Jun 29, 2022 | 26.06 | 26.46 | 25.51 | 26.34 | 22,141 | +0.28(+1.07%) |
Jun 28, 2022 | 27.24 | 27.24 | 25.91 | 26.06 | 21,092 | -1.18(-4.33%) |
Jun 27, 2022 | 27.63 | 27.72 | 26.46 | 27.24 | 15,763 | -0.15(-0.55%) |
Jun 24, 2022 | 27.21 | 27.70 | 27.02 | 27.39 | 38,251 | +0.32(+1.18%) |
Jun 23, 2022 | 25.49 | 27.80 | 25.49 | 27.07 | 31,817 | +1.75(+6.91%) |
Jun 22, 2022 | 25.00 | 26.10 | 25.00 | 25.32 | 61,440 | +0.22(+0.88%) |
Jun 21, 2022 | 26.30 | 26.30 | 24.90 | 25.10 | 47,752 | -0.08(-0.32%) |
Jun 17, 2022 | 25.42 | 26.32 | 25.04 | 25.18 | 75,906 | -0.26(-1.02%) |
Jun 16, 2022 | 25.91 | 27.44 | 25.00 | 25.44 | 60,509 | -0.95(-3.60%) |
Jun 15, 2022 | 27.17 | 27.93 | 26.17 | 26.39 | 61,742 | -0.50(-1.86%) |
Jun 14, 2022 | 28.52 | 28.52 | 26.40 | 26.89 | 26,718 | -1.34(-4.75%) |
Jun 13, 2022 | 28.96 | 29.20 | 28.00 | 28.23 | 33,070 | -1.46(-4.92%) |
Jun 10, 2022 | 29.80 | 30.32 | 29.20 | 29.69 | 28,797 | -0.51(-1.69%) |
Jun 09, 2022 | 30.29 | 30.88 | 30.08 | 30.20 | 21,554 | -0.04(-0.13%) |
Jun 08, 2022 | 30.28 | 30.44 | 29.78 | 30.24 | 29,072 | -0.02(-0.07%) |
Jun 07, 2022 | 29.55 | 30.40 | 29.12 | 30.26 | 17,330 | +0.28(+0.93%) |
Jun 06, 2022 | 30.98 | 31.10 | 29.83 | 29.98 | 11,138 | -0.41(-1.35%) |
Jun 03, 2022 | 30.94 | 30.94 | 29.97 | 30.39 | 24,491 | -0.48(-1.55%) |
Jun 02, 2022 | 30.90 | 31.41 | 30.42 | 30.87 | 17,284 | -0.02(-0.06%) |
Jun 01, 2022 | 30.55 | 32.42 | 29.73 | 30.89 | 42,358 | +0.73(+2.42%) |
May 31, 2022 | 31.31 | 31.89 | 29.47 | 30.16 | 27,670 | -1.22(-3.89%) |
May 27, 2022 | 30.22 | 31.45 | 30.16 | 31.38 | 17,029 | +1.26(+4.18%) |
May 26, 2022 | 29.57 | 30.33 | 29.57 | 30.12 | 18,583 | +0.54(+1.83%) |
May 25, 2022 | 29.34 | 29.94 | 29.02 | 29.58 | 27,550 | +0.22(+0.75%) |
May 24, 2022 | 28.82 | 29.61 | 28.54 | 29.36 | 45,606 | +0.07(+0.24%) |
May 23, 2022 | 29.64 | 29.82 | 28.33 | 29.29 | 60,772 | -0.26(-0.88%) |
May 20, 2022 | 29.00 | 30.04 | 28.92 | 29.55 | 64,546 | +0.80(+2.78%) |
May 19, 2022 | 27.84 | 29.34 | 27.43 | 28.75 | 42,615 | +0.86(+3.08%) |
May 18, 2022 | 28.22 | 29.06 | 27.85 | 27.89 | 35,888 | -0.97(-3.36%) |
May 17, 2022 | 28.54 | 29.47 | 28.00 | 28.86 | 35,650 | +0.96(+3.44%) |
May 16, 2022 | 27.67 | 28.84 | 27.67 | 27.90 | 38,222 | -0.12(-0.43%) |
May 13, 2022 | 27.13 | 28.37 | 26.60 | 28.02 | 56,016 | +1.51(+5.70%) |
May 12, 2022 | 25.50 | 27.01 | 25.50 | 26.51 | 38,648 | +0.69(+2.67%) |
May 11, 2022 | 24.85 | 29.20 | 24.85 | 25.82 | 79,054 | +0.79(+3.16%) |
May 10, 2022 | 25.21 | 26.00 | 24.50 | 25.03 | 83,107 | -0.07(-0.28%) |
May 09, 2022 | 26.12 | 27.18 | 24.80 | 25.10 | 61,244 | -1.30(-4.92%) |
May 06, 2022 | 27.13 | 27.79 | 26.11 | 26.40 | 28,418 | -0.58(-2.15%) |
May 05, 2022 | 28.18 | 28.48 | 26.66 | 26.98 | 35,380 | -1.45(-5.10%) |
May 04, 2022 | 27.57 | 28.52 | 26.43 | 28.43 | 29,305 | +1.01(+3.68%) |
May 03, 2022 | 27.98 | 27.98 | 26.96 | 27.42 | 22,381 | -0.46(-1.65%) |