Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.22 | 32.22 | 30.73 | 31.37 | 396,840 | -0.96(-2.97%) |
Jul 28, 2022 | 32.83 | 32.98 | 31.02 | 32.33 | 230,515 | -0.49(-1.49%) |
Jul 27, 2022 | 32.05 | 32.98 | 31.02 | 32.82 | 310,831 | +1.05(+3.31%) |
Jul 26, 2022 | 31.07 | 32.01 | 30.41 | 31.77 | 274,836 | +0.57(+1.83%) |
Jul 25, 2022 | 31.18 | 31.45 | 30.63 | 31.20 | 196,357 | +0.03(+0.10%) |
Jul 22, 2022 | 32.26 | 32.26 | 31.05 | 31.17 | 315,337 | -0.92(-2.87%) |
Jul 21, 2022 | 32.74 | 33.05 | 31.97 | 32.09 | 203,818 | -0.70(-2.13%) |
Jul 20, 2022 | 31.79 | 32.98 | 30.91 | 32.79 | 524,720 | +1.16(+3.67%) |
Jul 19, 2022 | 30.64 | 32.00 | 30.54 | 31.63 | 455,914 | +1.26(+4.15%) |
Jul 18, 2022 | 31.79 | 32.14 | 29.80 | 30.37 | 563,086 | -1.22(-3.86%) |
Jul 15, 2022 | 31.13 | 31.64 | 29.37 | 31.59 | 401,361 | +1.18(+3.88%) |
Jul 14, 2022 | 29.76 | 30.43 | 28.57 | 30.41 | 551,038 | +0.47(+1.57%) |
Jul 13, 2022 | 28.48 | 30.09 | 26.03 | 29.94 | 419,863 | +0.67(+2.29%) |
Jul 12, 2022 | 27.70 | 29.45 | 26.14 | 29.27 | 492,748 | +1.65(+5.97%) |
Jul 11, 2022 | 27.61 | 27.96 | 26.78 | 27.62 | 322,814 | -0.08(-0.29%) |
Jul 08, 2022 | 27.12 | 27.82 | 26.55 | 27.70 | 182,862 | +0.09(+0.33%) |
Jul 07, 2022 | 27.57 | 28.41 | 27.27 | 27.61 | 362,064 | +0.07(+0.25%) |
Jul 06, 2022 | 26.74 | 28.28 | 26.60 | 27.54 | 298,380 | +0.51(+1.89%) |
Jul 05, 2022 | 25.28 | 27.06 | 25.16 | 27.03 | 535,512 | +1.39(+5.42%) |
Jul 01, 2022 | 24.66 | 25.83 | 24.60 | 25.64 | 390,699 | +0.94(+3.81%) |
Jun 30, 2022 | 23.82 | 25.04 | 23.37 | 24.70 | 323,195 | +0.44(+1.81%) |
Jun 29, 2022 | 24.63 | 24.79 | 23.59 | 24.26 | 294,825 | -0.12(-0.49%) |
Jun 28, 2022 | 26.10 | 26.24 | 24.00 | 24.38 | 675,777 | -1.47(-5.69%) |
Jun 27, 2022 | 26.46 | 26.50 | 25.43 | 25.85 | 307,209 | -0.65(-2.45%) |
Jun 24, 2022 | 26.41 | 27.08 | 25.63 | 26.50 | 1,256,466 | +0.03(+0.11%) |
Jun 23, 2022 | 24.67 | 26.68 | 24.41 | 26.47 | 936,226 | +2.58(+10.80%) |
Jun 22, 2022 | 21.51 | 24.21 | 21.24 | 23.89 | 653,075 | +1.89(+8.59%) |
Jun 21, 2022 | 21.23 | 23.13 | 20.96 | 22.00 | 517,543 | +0.91(+4.31%) |
Jun 17, 2022 | 20.65 | 21.77 | 20.55 | 21.09 | 988,448 | +0.69(+3.38%) |
Jun 16, 2022 | 20.06 | 20.56 | 19.17 | 20.40 | 341,464 | -0.56(-2.67%) |
Jun 15, 2022 | 20.37 | 21.23 | 19.76 | 20.96 | 376,452 | +1.05(+5.27%) |
Jun 14, 2022 | 19.84 | 20.11 | 19.26 | 19.91 | 229,019 | +0.24(+1.22%) |
Jun 13, 2022 | 19.91 | 20.24 | 19.31 | 19.67 | 367,656 | -1.06(-5.11%) |
Jun 10, 2022 | 21.28 | 21.57 | 20.47 | 20.73 | 330,438 | -1.07(-4.91%) |
Jun 09, 2022 | 22.49 | 22.61 | 21.76 | 21.80 | 202,425 | -0.86(-3.80%) |
Jun 08, 2022 | 22.92 | 23.39 | 22.39 | 22.66 | 239,322 | -0.57(-2.45%) |
Jun 07, 2022 | 21.93 | 23.36 | 21.93 | 23.23 | 467,976 | +1.20(+5.45%) |
Jun 06, 2022 | 23.49 | 23.86 | 21.88 | 22.03 | 490,241 | -0.81(-3.55%) |
Jun 03, 2022 | 21.37 | 22.96 | 21.13 | 22.84 | 329,445 | +1.26(+5.84%) |
Jun 02, 2022 | 20.97 | 21.78 | 20.73 | 21.58 | 374,042 | +0.40(+1.89%) |
Jun 01, 2022 | 21.19 | 21.54 | 20.67 | 21.18 | 648,480 | +0.14(+0.67%) |
May 31, 2022 | 21.59 | 22.10 | 20.68 | 21.04 | 382,168 | -0.74(-3.40%) |
May 27, 2022 | 20.17 | 21.85 | 19.88 | 21.78 | 394,443 | +1.60(+7.93%) |
May 26, 2022 | 19.64 | 20.63 | 19.64 | 20.18 | 325,153 | +0.73(+3.75%) |
May 25, 2022 | 19.24 | 19.95 | 18.92 | 19.45 | 278,314 | +0.10(+0.52%) |
May 24, 2022 | 19.26 | 19.59 | 18.69 | 19.35 | 306,547 | -0.21(-1.07%) |
May 23, 2022 | 20.30 | 20.74 | 19.38 | 19.56 | 359,743 | -0.52(-2.59%) |
May 20, 2022 | 19.95 | 20.23 | 18.99 | 20.08 | 272,870 | +0.43(+2.19%) |
May 19, 2022 | 19.56 | 19.90 | 18.69 | 19.65 | 440,229 | +0.08(+0.41%) |
May 18, 2022 | 21.70 | 21.70 | 19.21 | 19.57 | 501,554 | -2.13(-9.82%) |
May 17, 2022 | 21.25 | 21.76 | 20.83 | 21.70 | 356,752 | +1.03(+4.98%) |
May 16, 2022 | 20.63 | 21.37 | 20.12 | 20.67 | 415,868 | -0.17(-0.82%) |
May 13, 2022 | 20.26 | 21.41 | 20.26 | 20.84 | 443,782 | +1.05(+5.31%) |
May 12, 2022 | 19.07 | 20.50 | 19.07 | 19.79 | 647,132 | +0.31(+1.59%) |
May 11, 2022 | 20.97 | 21.34 | 19.18 | 19.48 | 608,197 | -1.66(-7.85%) |
May 10, 2022 | 21.11 | 22.38 | 20.49 | 21.14 | 475,706 | +1.13(+5.65%) |
May 09, 2022 | 22.28 | 22.31 | 19.87 | 20.01 | 512,926 | -2.22(-9.99%) |
May 06, 2022 | 24.41 | 24.41 | 22.03 | 22.23 | 454,730 | -1.97(-8.14%) |
May 05, 2022 | 27.21 | 27.94 | 23.66 | 24.20 | 805,859 | -4.24(-14.91%) |
May 04, 2022 | 28.45 | 28.66 | 26.73 | 28.44 | 346,410 | +0.22(+0.78%) |
May 03, 2022 | 28.36 | 28.78 | 27.83 | 28.22 | 224,089 | -0.22(-0.77%) |