Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.99 | 33.62 | 32.73 | 33.53 | 528,562 | +0.34(+1.02%) |
Jul 28, 2022 | 32.90 | 33.31 | 32.31 | 33.19 | 473,089 | +0.48(+1.47%) |
Jul 27, 2022 | 32.60 | 33.01 | 32.25 | 32.71 | 627,902 | +0.37(+1.14%) |
Jul 26, 2022 | 32.77 | 32.77 | 32.08 | 32.34 | 539,624 | -0.74(-2.24%) |
Jul 25, 2022 | 33.37 | 33.37 | 32.51 | 33.08 | 482,568 | +0.16(+0.49%) |
Jul 22, 2022 | 34.30 | 34.30 | 32.16 | 32.92 | 674,925 | -1.40(-4.08%) |
Jul 21, 2022 | 33.74 | 34.63 | 33.24 | 34.32 | 788,150 | +1.00(+3.00%) |
Jul 20, 2022 | 32.26 | 33.32 | 32.04 | 33.32 | 572,047 | +0.88(+2.71%) |
Jul 19, 2022 | 32.50 | 32.63 | 31.98 | 32.44 | 397,584 | +0.60(+1.88%) |
Jul 18, 2022 | 32.00 | 32.52 | 31.60 | 31.84 | 386,144 | +0.04(+0.13%) |
Jul 15, 2022 | 31.28 | 31.94 | 31.02 | 31.80 | 549,141 | +0.98(+3.18%) |
Jul 14, 2022 | 30.84 | 31.18 | 30.55 | 30.82 | 425,664 | -0.39(-1.25%) |
Jul 13, 2022 | 30.75 | 31.52 | 30.58 | 31.21 | 353,258 | +0.02(+0.06%) |
Jul 12, 2022 | 31.31 | 31.83 | 30.84 | 31.19 | 414,278 | +0.01(+0.03%) |
Jul 11, 2022 | 31.52 | 31.76 | 31.04 | 31.18 | 449,759 | -0.42(-1.33%) |
Jul 08, 2022 | 31.78 | 32.10 | 31.46 | 31.60 | 546,223 | -0.34(-1.06%) |
Jul 07, 2022 | 32.17 | 32.48 | 31.90 | 31.94 | 562,600 | -0.26(-0.81%) |
Jul 06, 2022 | 32.88 | 33.44 | 32.09 | 32.20 | 727,578 | -0.69(-2.10%) |
Jul 05, 2022 | 30.12 | 32.90 | 30.00 | 32.89 | 1,096,130 | +2.27(+7.41%) |
Jul 01, 2022 | 30.37 | 30.63 | 29.34 | 30.62 | 869,946 | -0.06(-0.20%) |
Jun 30, 2022 | 28.48 | 31.19 | 28.33 | 30.68 | 1,898,509 | +2.15(+7.54%) |
Jun 29, 2022 | 28.56 | 28.66 | 27.93 | 28.53 | 388,286 | -0.08(-0.28%) |
Jun 28, 2022 | 29.16 | 29.57 | 28.57 | 28.61 | 499,950 | -0.41(-1.41%) |
Jun 27, 2022 | 28.83 | 29.02 | 28.08 | 29.02 | 787,311 | +0.69(+2.44%) |
Jun 24, 2022 | 27.63 | 28.34 | 27.63 | 28.33 | 1,005,122 | +1.13(+4.15%) |
Jun 23, 2022 | 26.88 | 27.35 | 26.73 | 27.20 | 551,929 | +0.50(+1.87%) |
Jun 22, 2022 | 26.24 | 27.10 | 26.16 | 26.70 | 424,395 | +0.19(+0.72%) |
Jun 21, 2022 | 26.11 | 26.75 | 25.75 | 26.51 | 378,493 | +0.88(+3.43%) |
Jun 17, 2022 | 25.64 | 26.23 | 25.43 | 25.63 | 604,805 | +0.13(+0.51%) |
Jun 16, 2022 | 25.65 | 25.86 | 25.34 | 25.50 | 471,849 | -0.83(-3.15%) |
Jun 15, 2022 | 25.88 | 26.76 | 25.88 | 26.33 | 500,228 | +0.69(+2.69%) |
Jun 14, 2022 | 24.75 | 25.85 | 24.64 | 25.64 | 586,343 | +0.92(+3.72%) |
Jun 13, 2022 | 25.71 | 26.04 | 24.62 | 24.72 | 488,784 | -1.88(-7.07%) |
Jun 10, 2022 | 25.69 | 26.91 | 25.54 | 26.60 | 572,155 | +0.31(+1.18%) |
Jun 09, 2022 | 26.46 | 26.99 | 26.15 | 26.29 | 499,007 | -0.40(-1.50%) |
Jun 08, 2022 | 27.35 | 27.65 | 26.69 | 26.69 | 450,958 | -0.94(-3.40%) |
Jun 07, 2022 | 25.70 | 27.72 | 25.57 | 27.63 | 799,724 | +1.34(+5.10%) |
Jun 06, 2022 | 26.54 | 26.54 | 25.82 | 26.29 | 482,874 | -0.13(-0.49%) |
Jun 03, 2022 | 26.49 | 26.66 | 25.87 | 26.42 | 728,178 | -0.89(-3.26%) |
Jun 02, 2022 | 26.47 | 27.56 | 26.14 | 27.31 | 682,724 | +0.99(+3.76%) |
Jun 01, 2022 | 26.61 | 26.61 | 25.82 | 26.32 | 529,432 | -0.30(-1.13%) |
May 31, 2022 | 25.87 | 26.92 | 25.58 | 26.62 | 1,163,790 | +0.64(+2.46%) |
May 27, 2022 | 24.87 | 26.20 | 24.85 | 25.98 | 1,199,122 | +1.35(+5.48%) |
May 26, 2022 | 22.97 | 24.77 | 22.97 | 24.63 | 1,021,258 | +2.48(+11.20%) |
May 25, 2022 | 20.93 | 22.24 | 20.89 | 22.15 | 887,964 | +1.10(+5.23%) |
May 24, 2022 | 21.40 | 21.57 | 20.70 | 21.05 | 834,826 | -0.64(-2.95%) |
May 23, 2022 | 21.58 | 21.75 | 21.10 | 21.69 | 438,596 | +0.44(+2.07%) |
May 20, 2022 | 21.72 | 21.81 | 20.49 | 21.25 | 674,723 | -0.15(-0.70%) |
May 19, 2022 | 21.28 | 21.84 | 21.19 | 21.40 | 534,716 | -0.22(-1.02%) |
May 18, 2022 | 23.20 | 23.20 | 21.46 | 21.62 | 712,436 | -2.08(-8.78%) |
May 17, 2022 | 23.62 | 23.93 | 23.17 | 23.70 | 470,675 | +0.58(+2.51%) |
May 16, 2022 | 23.78 | 23.95 | 23.08 | 23.12 | 414,314 | -0.60(-2.53%) |
May 13, 2022 | 22.74 | 23.99 | 22.74 | 23.72 | 602,745 | +1.26(+5.61%) |
May 12, 2022 | 22.02 | 22.87 | 21.83 | 22.46 | 382,235 | +0.44(+2.00%) |
May 11, 2022 | 22.44 | 22.90 | 21.96 | 22.02 | 402,988 | -0.38(-1.70%) |
May 10, 2022 | 22.80 | 22.82 | 21.72 | 22.40 | 454,617 | -0.11(-0.49%) |
May 09, 2022 | 22.57 | 22.98 | 22.42 | 22.51 | 368,592 | -0.34(-1.49%) |
May 06, 2022 | 23.29 | 23.29 | 22.40 | 22.85 | 325,283 | -0.45(-1.93%) |
May 05, 2022 | 24.07 | 24.36 | 22.81 | 23.30 | 368,947 | -1.23(-5.01%) |
May 04, 2022 | 23.99 | 24.58 | 23.29 | 24.53 | 312,299 | +0.52(+2.17%) |
May 03, 2022 | 23.99 | 24.39 | 23.51 | 24.01 | 593,165 | -0.28(-1.15%) |