Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.59 | 33.50 | 31.66 | 33.15 | 182,961 | +0.90(+2.79%) |
Jul 28, 2022 | 31.99 | 32.51 | 30.28 | 32.25 | 123,123 | +1.41(+4.57%) |
Jul 27, 2022 | 30.46 | 31.25 | 29.56 | 30.84 | 180,166 | +1.59(+5.44%) |
Jul 26, 2022 | 28.73 | 29.59 | 28.15 | 29.25 | 86,056 | +0.45(+1.56%) |
Jul 25, 2022 | 27.12 | 29.50 | 26.81 | 28.80 | 119,778 | +2.08(+7.78%) |
Jul 22, 2022 | 29.48 | 29.48 | 26.30 | 26.72 | 143,483 | -2.66(-9.05%) |
Jul 21, 2022 | 31.14 | 31.56 | 28.84 | 29.38 | 90,924 | -1.68(-5.41%) |
Jul 20, 2022 | 29.84 | 31.20 | 29.30 | 31.06 | 101,641 | +1.46(+4.93%) |
Jul 19, 2022 | 28.53 | 30.30 | 28.15 | 29.60 | 170,315 | +1.48(+5.26%) |
Jul 18, 2022 | 28.67 | 29.68 | 27.60 | 28.12 | 102,681 | +0.17(+0.61%) |
Jul 15, 2022 | 27.17 | 28.29 | 25.91 | 27.95 | 70,651 | +1.15(+4.29%) |
Jul 14, 2022 | 26.41 | 26.89 | 25.32 | 26.80 | 68,682 | -0.41(-1.51%) |
Jul 13, 2022 | 26.56 | 27.99 | 26.14 | 27.21 | 63,340 | -0.14(-0.51%) |
Jul 12, 2022 | 27.34 | 28.44 | 26.58 | 27.35 | 102,611 | +0.08(+0.29%) |
Jul 11, 2022 | 26.80 | 27.87 | 26.20 | 27.27 | 99,564 | -0.38(-1.37%) |
Jul 08, 2022 | 27.43 | 27.92 | 26.61 | 27.65 | 64,468 | -0.26(-0.93%) |
Jul 07, 2022 | 26.27 | 28.32 | 26.27 | 27.91 | 151,096 | +2.09(+8.09%) |
Jul 06, 2022 | 26.85 | 27.45 | 25.24 | 25.82 | 76,232 | -1.02(-3.80%) |
Jul 05, 2022 | 25.67 | 26.86 | 25.19 | 26.84 | 96,826 | +0.11(+0.41%) |
Jul 01, 2022 | 24.75 | 26.75 | 24.26 | 26.73 | 194,418 | +1.98(+8.00%) |
Jun 30, 2022 | 24.03 | 24.75 | 23.42 | 24.75 | 152,431 | +0.25(+1.02%) |
Jun 29, 2022 | 25.60 | 25.60 | 23.60 | 24.50 | 218,373 | -1.27(-4.93%) |
Jun 28, 2022 | 27.88 | 28.51 | 25.51 | 25.77 | 177,585 | -2.14(-7.67%) |
Jun 27, 2022 | 29.10 | 30.37 | 27.49 | 27.91 | 176,162 | -1.00(-3.46%) |
Jun 24, 2022 | 27.16 | 29.37 | 27.16 | 28.91 | 259,070 | +1.81(+6.68%) |
Jun 23, 2022 | 26.26 | 27.37 | 25.50 | 27.10 | 135,369 | +0.69(+2.61%) |
Jun 22, 2022 | 27.14 | 27.95 | 25.55 | 26.41 | 136,344 | -1.81(-6.41%) |
Jun 21, 2022 | 28.52 | 29.60 | 27.94 | 28.22 | 175,631 | +0.71(+2.58%) |
Jun 17, 2022 | 25.95 | 27.89 | 25.43 | 27.51 | 203,575 | +2.31(+9.17%) |
Jun 16, 2022 | 27.02 | 27.10 | 24.93 | 25.20 | 171,199 | -3.16(-11.14%) |
Jun 15, 2022 | 26.85 | 28.86 | 26.40 | 28.36 | 181,760 | +1.60(+5.98%) |
Jun 14, 2022 | 29.12 | 29.48 | 26.32 | 26.76 | 112,152 | -1.95(-6.79%) |
Jun 13, 2022 | 28.00 | 29.93 | 26.54 | 28.71 | 268,836 | -1.40(-4.65%) |
Jun 10, 2022 | 30.40 | 31.49 | 29.09 | 30.11 | 269,170 | -1.09(-3.49%) |
Jun 09, 2022 | 34.20 | 34.48 | 31.20 | 31.20 | 338,214 | -3.31(-9.59%) |
Jun 08, 2022 | 32.07 | 34.92 | 32.00 | 34.51 | 855,027 | +4.24(+14.01%) |
Jun 07, 2022 | 25.96 | 30.76 | 25.51 | 30.27 | 415,070 | +3.95(+15.01%) |
Jun 06, 2022 | 27.27 | 27.27 | 26.10 | 26.32 | 77,095 | -0.03(-0.11%) |
Jun 03, 2022 | 26.93 | 27.49 | 26.10 | 26.35 | 76,648 | -1.16(-4.22%) |
Jun 02, 2022 | 24.89 | 28.10 | 24.01 | 27.51 | 144,972 | +3.06(+12.52%) |
Jun 01, 2022 | 26.00 | 27.00 | 24.15 | 24.45 | 122,255 | -1.14(-4.45%) |
May 31, 2022 | 25.84 | 26.67 | 24.77 | 25.59 | 146,316 | -0.02(-0.08%) |
May 27, 2022 | 25.02 | 25.85 | 24.90 | 25.61 | 67,598 | +0.70(+2.81%) |
May 26, 2022 | 23.19 | 25.29 | 22.91 | 24.91 | 135,109 | +1.82(+7.88%) |
May 25, 2022 | 22.75 | 23.49 | 22.01 | 23.09 | 161,110 | +0.36(+1.58%) |
May 24, 2022 | 23.60 | 23.60 | 22.07 | 22.73 | 107,324 | -1.37(-5.68%) |
May 23, 2022 | 24.32 | 24.32 | 22.72 | 24.10 | 135,255 | +0.54(+2.29%) |
May 20, 2022 | 23.69 | 24.26 | 22.12 | 23.56 | 123,591 | +0.18(+0.77%) |
May 19, 2022 | 22.80 | 24.48 | 22.80 | 23.38 | 159,931 | +0.38(+1.65%) |
May 18, 2022 | 24.42 | 26.00 | 22.05 | 23.00 | 213,971 | -1.42(-5.81%) |
May 17, 2022 | 23.88 | 24.61 | 22.85 | 24.42 | 205,993 | +1.79(+7.91%) |
May 16, 2022 | 21.41 | 23.10 | 21.02 | 22.63 | 241,899 | +1.34(+6.29%) |
May 13, 2022 | 19.37 | 22.02 | 19.37 | 21.29 | 316,023 | +2.66(+14.28%) |
May 12, 2022 | 17.88 | 19.45 | 17.36 | 18.63 | 333,389 | -0.07(-0.37%) |
May 11, 2022 | 20.98 | 21.34 | 18.63 | 18.70 | 220,016 | -2.00(-9.66%) |
May 10, 2022 | 22.01 | 22.26 | 19.20 | 20.70 | 554,827 | +0.04(+0.19%) |
May 09, 2022 | 25.98 | 25.98 | 20.58 | 20.66 | 368,906 | -6.15(-22.94%) |
May 06, 2022 | 26.25 | 27.68 | 20.32 | 26.81 | 465,883 | -1.84(-6.42%) |
May 05, 2022 | 30.02 | 30.26 | 27.45 | 28.65 | 212,197 | -1.85(-6.07%) |
May 04, 2022 | 30.16 | 30.56 | 28.25 | 30.50 | 130,213 | +0.76(+2.56%) |
May 03, 2022 | 29.20 | 30.45 | 29.00 | 29.74 | 114,846 | +0.82(+2.84%) |