Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.82 | 28.26 | 27.56 | 28.19 | 126,077 | -0.84(-2.91%) |
Jul 28, 2022 | 29.22 | 29.28 | 28.13 | 29.03 | 119,633 | -0.36(-1.22%) |
Jul 27, 2022 | 29.16 | 29.49 | 28.54 | 29.39 | 40,951 | +0.49(+1.71%) |
Jul 26, 2022 | 29.51 | 29.65 | 28.84 | 28.90 | 37,681 | -0.41(-1.39%) |
Jul 25, 2022 | 29.01 | 29.38 | 28.68 | 29.30 | 80,771 | +0.39(+1.34%) |
Jul 22, 2022 | 29.88 | 29.88 | 28.72 | 28.92 | 183,936 | -1.21(-4.03%) |
Jul 21, 2022 | 29.66 | 30.45 | 29.66 | 30.13 | 72,577 | +0.49(+1.64%) |
Jul 20, 2022 | 29.84 | 30.23 | 29.39 | 29.64 | 55,616 | -0.21(-0.72%) |
Jul 19, 2022 | 29.92 | 29.94 | 29.39 | 29.86 | 72,807 | +0.17(+0.59%) |
Jul 18, 2022 | 29.93 | 30.66 | 29.64 | 29.68 | 62,683 | +0.59(+2.03%) |
Jul 15, 2022 | 29.01 | 29.15 | 28.16 | 29.09 | 106,945 | -0.25(-0.86%) |
Jul 14, 2022 | 29.80 | 29.86 | 29.09 | 29.34 | 36,474 | -0.69(-2.29%) |
Jul 13, 2022 | 29.00 | 30.42 | 29.00 | 30.03 | 40,401 | +0.43(+1.44%) |
Jul 12, 2022 | 29.44 | 29.92 | 29.05 | 29.60 | 43,975 | +0.08(+0.26%) |
Jul 11, 2022 | 30.53 | 30.53 | 29.53 | 29.53 | 168,698 | -2.32(-7.28%) |
Jul 08, 2022 | 31.84 | 32.36 | 31.44 | 31.85 | 62,546 | -0.42(-1.29%) |
Jul 07, 2022 | 31.48 | 32.48 | 31.48 | 32.26 | 130,240 | +1.21(+3.91%) |
Jul 06, 2022 | 32.00 | 32.07 | 30.45 | 31.05 | 107,721 | -1.50(-4.62%) |
Jul 05, 2022 | 31.67 | 32.55 | 31.24 | 32.55 | 115,214 | +0.54(+1.70%) |
Jul 01, 2022 | 31.63 | 32.31 | 31.41 | 32.01 | 68,681 | +0.39(+1.23%) |
Jun 30, 2022 | 31.31 | 31.72 | 30.68 | 31.62 | 134,876 | -0.16(-0.52%) |
Jun 29, 2022 | 31.45 | 31.94 | 31.25 | 31.79 | 90,367 | -0.18(-0.58%) |
Jun 28, 2022 | 32.64 | 32.90 | 31.85 | 31.97 | 146,876 | -0.51(-1.58%) |
Jun 27, 2022 | 33.10 | 33.19 | 32.13 | 32.49 | 270,600 | -0.05(-0.15%) |
Jun 24, 2022 | 32.20 | 32.63 | 31.84 | 32.53 | 173,553 | +1.19(+3.81%) |
Jun 23, 2022 | 31.26 | 31.62 | 30.60 | 31.34 | 191,291 | +0.95(+3.13%) |
Jun 22, 2022 | 29.96 | 30.88 | 29.96 | 30.39 | 122,744 | -0.38(-1.23%) |
Jun 21, 2022 | 30.31 | 30.99 | 30.08 | 30.77 | 92,945 | +1.44(+4.91%) |
Jun 17, 2022 | 29.88 | 29.88 | 28.80 | 29.33 | 149,349 | +0.90(+3.17%) |
Jun 16, 2022 | 28.52 | 28.91 | 27.89 | 28.43 | 169,921 | -1.27(-4.27%) |
Jun 15, 2022 | 29.56 | 29.98 | 28.81 | 29.69 | 246,863 | +0.63(+2.16%) |
Jun 14, 2022 | 28.06 | 29.33 | 27.90 | 29.07 | 166,104 | +1.83(+6.72%) |
Jun 13, 2022 | 28.10 | 28.36 | 26.80 | 27.24 | 210,918 | -2.00(-6.85%) |
Jun 10, 2022 | 29.99 | 30.49 | 29.10 | 29.24 | 228,527 | -0.27(-0.92%) |
Jun 09, 2022 | 30.38 | 30.47 | 29.46 | 29.51 | 228,831 | -2.15(-6.79%) |
Jun 08, 2022 | 30.69 | 31.84 | 30.49 | 31.66 | 243,869 | +1.77(+5.93%) |
Jun 07, 2022 | 28.85 | 29.95 | 28.63 | 29.89 | 82,686 | +0.93(+3.21%) |
Jun 06, 2022 | 28.99 | 29.73 | 28.58 | 28.96 | 172,550 | +1.49(+5.43%) |
Jun 03, 2022 | 27.62 | 27.88 | 27.12 | 27.47 | 119,760 | -0.66(-2.34%) |
Jun 02, 2022 | 27.01 | 28.20 | 26.95 | 28.13 | 129,650 | +1.23(+4.57%) |
Jun 01, 2022 | 27.49 | 27.85 | 26.61 | 26.90 | 55,610 | -0.50(-1.84%) |
May 31, 2022 | 27.71 | 27.89 | 26.99 | 27.40 | 199,401 | +1.05(+3.97%) |
May 27, 2022 | 25.99 | 26.39 | 25.28 | 26.36 | 128,353 | +0.61(+2.37%) |
May 26, 2022 | 24.25 | 25.86 | 24.25 | 25.75 | 366,631 | +1.77(+7.39%) |
May 25, 2022 | 23.77 | 24.07 | 23.45 | 23.97 | 111,122 | +0.53(+2.27%) |
May 24, 2022 | 24.48 | 24.48 | 23.23 | 23.44 | 66,130 | -1.66(-6.63%) |
May 23, 2022 | 25.36 | 25.36 | 24.80 | 25.11 | 67,459 | -0.24(-0.95%) |
May 20, 2022 | 26.32 | 26.43 | 24.75 | 25.35 | 95,234 | -0.22(-0.87%) |
May 19, 2022 | 24.86 | 26.03 | 24.86 | 25.57 | 453,386 | +0.78(+3.16%) |
May 18, 2022 | 25.06 | 25.79 | 24.62 | 24.79 | 89,240 | -0.68(-2.66%) |
May 17, 2022 | 25.60 | 26.10 | 25.01 | 25.47 | 210,381 | +1.23(+5.07%) |
May 16, 2022 | 24.31 | 24.98 | 24.02 | 24.24 | 124,577 | +0.02(+0.08%) |
May 13, 2022 | 23.16 | 24.33 | 23.16 | 24.22 | 98,668 | +1.69(+7.52%) |
May 12, 2022 | 22.11 | 23.05 | 21.29 | 22.52 | 93,429 | +0.15(+0.65%) |
May 11, 2022 | 23.41 | 23.91 | 22.31 | 22.38 | 48,259 | -0.57(-2.49%) |
May 10, 2022 | 23.40 | 23.47 | 22.37 | 22.95 | 61,517 | +0.45(+2.02%) |
May 09, 2022 | 23.69 | 23.70 | 22.40 | 22.49 | 197,088 | -1.92(-7.85%) |
May 06, 2022 | 25.39 | 25.39 | 24.30 | 24.41 | 96,768 | -1.30(-5.05%) |
May 05, 2022 | 26.78 | 26.78 | 25.41 | 25.71 | 85,829 | -2.13(-7.65%) |
May 04, 2022 | 26.60 | 27.91 | 26.31 | 27.84 | 68,794 | +0.62(+2.28%) |
May 03, 2022 | 27.32 | 27.72 | 26.99 | 27.22 | 46,608 | -0.05(-0.18%) |