Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.14 | 27.57 | 27.01 | 27.43 | 273,924 | +0.85(+3.18%) |
Jul 28, 2022 | 26.75 | 27.10 | 25.97 | 26.58 | 183,827 | +0.12(+0.46%) |
Jul 27, 2022 | 25.58 | 26.55 | 25.48 | 26.46 | 114,335 | +1.05(+4.15%) |
Jul 26, 2022 | 26.11 | 26.15 | 25.11 | 25.41 | 104,288 | -0.23(-0.88%) |
Jul 25, 2022 | 24.59 | 25.64 | 24.39 | 25.63 | 128,742 | +1.44(+5.95%) |
Jul 22, 2022 | 24.71 | 25.06 | 24.07 | 24.19 | 68,620 | -0.47(-1.91%) |
Jul 21, 2022 | 24.60 | 24.76 | 23.90 | 24.66 | 73,659 | -0.72(-2.85%) |
Jul 20, 2022 | 24.52 | 25.44 | 24.35 | 25.39 | 91,894 | +0.62(+2.51%) |
Jul 19, 2022 | 23.84 | 24.81 | 23.72 | 24.77 | 137,784 | +0.95(+3.99%) |
Jul 18, 2022 | 23.75 | 24.28 | 23.71 | 23.82 | 204,435 | +0.66(+2.84%) |
Jul 15, 2022 | 23.18 | 23.20 | 22.70 | 23.16 | 106,110 | +0.51(+2.24%) |
Jul 14, 2022 | 22.29 | 22.66 | 21.79 | 22.65 | 334,533 | -0.47(-2.03%) |
Jul 13, 2022 | 22.60 | 23.57 | 22.56 | 23.12 | 246,687 | +0.19(+0.82%) |
Jul 12, 2022 | 22.86 | 23.22 | 22.52 | 22.93 | 116,567 | -0.72(-3.06%) |
Jul 11, 2022 | 23.62 | 23.83 | 23.20 | 23.66 | 92,179 | -0.26(-1.10%) |
Jul 08, 2022 | 24.23 | 24.37 | 23.51 | 23.92 | 99,914 | +0.05(+0.20%) |
Jul 07, 2022 | 23.32 | 24.11 | 23.32 | 23.87 | 234,990 | +1.24(+5.48%) |
Jul 06, 2022 | 22.75 | 23.27 | 21.78 | 22.63 | 558,784 | -0.39(-1.67%) |
Jul 05, 2022 | 23.90 | 23.94 | 22.47 | 23.02 | 389,085 | -1.46(-5.95%) |
Jul 01, 2022 | 24.46 | 24.63 | 23.52 | 24.48 | 332,241 | +0.33(+1.36%) |
Jun 30, 2022 | 24.45 | 25.00 | 23.95 | 24.15 | 319,482 | -0.90(-3.60%) |
Jun 29, 2022 | 26.80 | 27.02 | 24.95 | 25.05 | 382,707 | -1.46(-5.50%) |
Jun 28, 2022 | 26.42 | 26.78 | 25.84 | 26.51 | 379,459 | +0.83(+3.22%) |
Jun 27, 2022 | 24.99 | 25.87 | 24.82 | 25.68 | 686,587 | +1.05(+4.28%) |
Jun 24, 2022 | 24.81 | 25.51 | 24.40 | 24.63 | 450,496 | +0.28(+1.16%) |
Jun 23, 2022 | 25.71 | 25.83 | 23.88 | 24.34 | 1,057,333 | -1.11(-4.36%) |
Jun 22, 2022 | 25.57 | 26.19 | 25.16 | 25.45 | 1,105,168 | -1.52(-5.65%) |
Jun 21, 2022 | 26.46 | 27.32 | 26.46 | 26.98 | 1,064,251 | +1.07(+4.14%) |
Jun 17, 2022 | 27.97 | 28.00 | 25.52 | 25.90 | 1,644,528 | -2.06(-7.35%) |
Jun 16, 2022 | 29.19 | 29.42 | 27.75 | 27.96 | 1,107,713 | -2.10(-6.99%) |
Jun 15, 2022 | 30.74 | 30.89 | 29.38 | 30.06 | 964,678 | -0.66(-2.16%) |
Jun 14, 2022 | 31.53 | 31.67 | 30.07 | 30.73 | 975,343 | +0.15(+0.49%) |
Jun 13, 2022 | 31.33 | 31.35 | 29.77 | 30.58 | 488,380 | -2.00(-6.14%) |
Jun 10, 2022 | 32.85 | 33.37 | 31.96 | 32.58 | 320,944 | -0.60(-1.80%) |
Jun 09, 2022 | 33.44 | 33.86 | 32.88 | 33.17 | 254,444 | -0.50(-1.50%) |
Jun 08, 2022 | 34.29 | 34.29 | 33.37 | 33.68 | 631,951 | -0.27(-0.80%) |
Jun 07, 2022 | 32.50 | 33.98 | 32.43 | 33.95 | 642,182 | +1.31(+4.01%) |
Jun 06, 2022 | 32.55 | 32.87 | 32.14 | 32.64 | 355,141 | +0.42(+1.31%) |
Jun 03, 2022 | 31.74 | 32.30 | 31.62 | 32.22 | 199,972 | +0.57(+1.80%) |
Jun 02, 2022 | 31.55 | 32.03 | 31.26 | 31.65 | 313,268 | -0.27(-0.85%) |
Jun 01, 2022 | 31.50 | 32.16 | 31.14 | 31.92 | 383,516 | +0.92(+2.95%) |
May 31, 2022 | 32.22 | 32.42 | 30.78 | 31.01 | 553,148 | -0.49(-1.54%) |
May 27, 2022 | 30.28 | 31.50 | 30.12 | 31.49 | 254,082 | +1.20(+3.95%) |
May 26, 2022 | 29.96 | 30.68 | 29.90 | 30.30 | 226,094 | +0.63(+2.11%) |
May 25, 2022 | 28.75 | 29.70 | 28.74 | 29.67 | 263,700 | +1.14(+4.00%) |
May 24, 2022 | 28.21 | 28.71 | 27.83 | 28.53 | 163,721 | -0.02(-0.07%) |
May 23, 2022 | 27.90 | 28.63 | 27.52 | 28.55 | 139,135 | +1.03(+3.74%) |
May 20, 2022 | 27.72 | 27.95 | 26.85 | 27.52 | 177,781 | +0.12(+0.44%) |
May 19, 2022 | 26.72 | 27.93 | 26.65 | 27.40 | 160,032 | +0.05(+0.17%) |
May 18, 2022 | 28.67 | 28.67 | 26.94 | 27.35 | 161,722 | -1.10(-3.88%) |
May 17, 2022 | 28.46 | 28.60 | 28.07 | 28.46 | 149,719 | +0.43(+1.53%) |
May 16, 2022 | 27.46 | 28.38 | 27.46 | 28.03 | 172,915 | +0.79(+2.88%) |
May 13, 2022 | 26.71 | 27.46 | 26.71 | 27.24 | 200,798 | +1.12(+4.29%) |
May 12, 2022 | 26.10 | 26.41 | 25.40 | 26.12 | 130,272 | -0.07(-0.29%) |
May 11, 2022 | 26.48 | 27.38 | 26.11 | 26.19 | 227,220 | +0.27(+1.05%) |
May 10, 2022 | 26.17 | 26.86 | 25.16 | 25.92 | 211,170 | +0.20(+0.76%) |
May 09, 2022 | 28.03 | 28.03 | 25.61 | 25.73 | 443,941 | -2.91(-10.15%) |
May 06, 2022 | 28.44 | 28.64 | 27.63 | 28.63 | 180,470 | +0.64(+2.30%) |
May 05, 2022 | 28.77 | 28.88 | 27.21 | 27.99 | 331,141 | -0.56(-1.96%) |
May 04, 2022 | 28.17 | 28.63 | 27.35 | 28.55 | 197,016 | +1.02(+3.70%) |
May 03, 2022 | 26.30 | 27.63 | 26.30 | 27.53 | 162,245 | +1.35(+5.14%) |