Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 28.31 | 28.60 | 28.15 | 28.26 | 140,501 | -1.62(-5.42%) |
Jul 28, 2022 | 30.00 | 30.18 | 29.50 | 29.88 | 53,802 | +0.05(+0.17%) |
Jul 27, 2022 | 29.18 | 29.86 | 29.16 | 29.83 | 57,132 | -0.03(-0.10%) |
Jul 26, 2022 | 30.00 | 30.28 | 28.78 | 29.86 | 34,425 | -0.18(-0.60%) |
Jul 25, 2022 | 30.02 | 30.50 | 29.77 | 30.04 | 78,146 | -0.69(-2.24%) |
Jul 22, 2022 | 31.00 | 31.57 | 30.62 | 30.73 | 103,873 | -0.64(-2.05%) |
Jul 21, 2022 | 31.29 | 31.57 | 30.95 | 31.37 | 75,991 | +0.32(+1.03%) |
Jul 20, 2022 | 30.85 | 31.21 | 30.85 | 31.05 | 73,322 | +0.11(+0.36%) |
Jul 19, 2022 | 30.87 | 31.14 | 30.77 | 30.94 | 38,221 | +1.29(+4.35%) |
Jul 18, 2022 | 30.24 | 30.24 | 29.24 | 29.65 | 92,828 | +0.85(+2.95%) |
Jul 15, 2022 | 28.52 | 28.88 | 28.30 | 28.80 | 95,025 | -0.08(-0.28%) |
Jul 14, 2022 | 29.48 | 29.48 | 28.58 | 28.88 | 53,609 | -0.65(-2.20%) |
Jul 13, 2022 | 29.25 | 29.90 | 28.63 | 29.53 | 244,088 | -1.15(-3.75%) |
Jul 12, 2022 | 30.75 | 31.17 | 30.56 | 30.68 | 95,833 | +0.52(+1.72%) |
Jul 11, 2022 | 31.00 | 31.00 | 30.16 | 30.16 | 68,657 | -1.27(-4.04%) |
Jul 08, 2022 | 31.77 | 31.91 | 31.25 | 31.43 | 184,446 | -2.49(-7.34%) |
Jul 07, 2022 | 32.95 | 34.10 | 32.95 | 33.92 | 168,491 | +2.52(+8.03%) |
Jul 06, 2022 | 31.29 | 31.68 | 31.02 | 31.40 | 269,710 | -0.65(-2.03%) |
Jul 05, 2022 | 31.64 | 32.40 | 31.07 | 32.05 | 693,706 | +1.22(+3.96%) |
Jul 01, 2022 | 30.22 | 31.03 | 30.07 | 30.83 | 372,588 | +1.67(+5.73%) |
Jun 30, 2022 | 28.99 | 29.52 | 28.59 | 29.16 | 254,499 | +0.17(+0.59%) |
Jun 29, 2022 | 28.35 | 29.01 | 28.35 | 28.99 | 160,083 | +0.71(+2.51%) |
Jun 28, 2022 | 28.73 | 28.98 | 28.08 | 28.28 | 167,411 | -0.89(-3.05%) |
Jun 27, 2022 | 30.63 | 30.70 | 28.90 | 29.17 | 499,027 | +4.87(+20.04%) |
Jun 24, 2022 | 23.33 | 24.30 | 23.33 | 24.30 | 105,226 | +1.27(+5.51%) |
Jun 23, 2022 | 22.24 | 23.23 | 22.24 | 23.03 | 67,349 | +0.19(+0.83%) |
Jun 22, 2022 | 22.51 | 23.17 | 22.51 | 22.84 | 46,481 | -0.40(-1.72%) |
Jun 21, 2022 | 22.85 | 23.34 | 22.85 | 23.24 | 113,067 | +0.78(+3.47%) |
Jun 17, 2022 | 22.61 | 23.58 | 22.33 | 22.46 | 70,308 | +0.72(+3.31%) |
Jun 16, 2022 | 22.40 | 22.40 | 21.57 | 21.74 | 110,553 | -1.20(-5.23%) |
Jun 15, 2022 | 22.06 | 23.00 | 22.06 | 22.94 | 121,547 | +1.13(+5.18%) |
Jun 14, 2022 | 21.94 | 21.94 | 21.42 | 21.81 | 96,614 | +0.32(+1.49%) |
Jun 13, 2022 | 21.82 | 21.91 | 21.32 | 21.49 | 122,458 | -0.83(-3.72%) |
Jun 10, 2022 | 22.71 | 22.82 | 22.31 | 22.32 | 129,699 | -0.98(-4.21%) |
Jun 09, 2022 | 23.87 | 23.95 | 23.30 | 23.30 | 91,686 | -0.83(-3.44%) |
Jun 08, 2022 | 23.56 | 24.18 | 23.49 | 24.13 | 195,578 | +2.27(+10.38%) |
Jun 07, 2022 | 20.99 | 21.91 | 20.99 | 21.86 | 81,552 | -0.09(-0.41%) |
Jun 06, 2022 | 22.11 | 22.39 | 21.91 | 21.95 | 59,738 | +0.72(+3.39%) |
Jun 03, 2022 | 21.36 | 21.46 | 21.21 | 21.23 | 61,826 | -0.41(-1.89%) |
Jun 02, 2022 | 21.14 | 21.69 | 21.03 | 21.64 | 63,563 | +0.21(+0.98%) |
Jun 01, 2022 | 21.96 | 21.97 | 21.27 | 21.43 | 89,696 | -0.23(-1.06%) |
May 31, 2022 | 21.69 | 22.10 | 21.61 | 21.66 | 171,258 | +1.36(+6.70%) |
May 27, 2022 | 20.19 | 20.38 | 20.09 | 20.30 | 87,316 | +0.06(+0.30%) |
May 26, 2022 | 19.85 | 20.40 | 19.81 | 20.24 | 82,515 | +0.87(+4.49%) |
May 25, 2022 | 18.82 | 19.47 | 18.82 | 19.37 | 119,690 | +0.54(+2.87%) |
May 24, 2022 | 18.82 | 18.85 | 18.54 | 18.83 | 80,402 | -1.19(-5.94%) |
May 23, 2022 | 20.05 | 20.19 | 19.87 | 20.02 | 107,203 | -0.32(-1.57%) |
May 20, 2022 | 20.55 | 20.55 | 19.94 | 20.34 | 115,930 | +0.28(+1.40%) |
May 19, 2022 | 19.54 | 20.28 | 19.41 | 20.06 | 92,986 | +0.66(+3.40%) |
May 18, 2022 | 20.06 | 20.29 | 19.38 | 19.40 | 207,603 | -1.70(-8.04%) |
May 17, 2022 | 21.16 | 21.40 | 20.82 | 21.09 | 106,357 | +1.70(+8.79%) |
May 16, 2022 | 19.30 | 19.65 | 19.20 | 19.39 | 77,131 | -0.52(-2.61%) |
May 13, 2022 | 18.74 | 20.07 | 18.74 | 19.91 | 119,247 | +0.36(+1.84%) |
May 12, 2022 | 18.72 | 19.67 | 18.57 | 19.55 | 122,518 | +0.78(+4.16%) |
May 11, 2022 | 18.59 | 19.60 | 18.59 | 18.77 | 169,318 | +0.80(+4.45%) |
May 10, 2022 | 18.52 | 18.63 | 17.77 | 17.97 | 160,877 | +0.49(+2.80%) |
May 09, 2022 | 17.92 | 18.01 | 17.48 | 17.48 | 174,348 | -0.90(-4.90%) |
May 06, 2022 | 18.36 | 18.76 | 18.01 | 18.38 | 117,860 | +0.12(+0.66%) |
May 05, 2022 | 18.97 | 19.27 | 18.15 | 18.26 | 132,366 | -1.92(-9.51%) |
May 04, 2022 | 19.38 | 20.18 | 19.19 | 20.18 | 70,455 | -0.08(-0.39%) |
May 03, 2022 | 20.27 | 20.42 | 20.20 | 20.26 | 66,523 | +0.44(+2.22%) |