Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.21 | 37.02 | 34.44 | 36.69 | 212,754 | +3.91(+11.92%) |
Jul 28, 2022 | 31.44 | 32.84 | 30.41 | 32.78 | 68,853 | +1.54(+4.92%) |
Jul 27, 2022 | 29.09 | 31.61 | 28.98 | 31.24 | 66,868 | +3.22(+11.50%) |
Jul 26, 2022 | 29.13 | 29.30 | 27.88 | 28.02 | 59,155 | -3.02(-9.74%) |
Jul 25, 2022 | 31.92 | 31.92 | 30.49 | 31.04 | 56,764 | -0.81(-2.55%) |
Jul 22, 2022 | 32.74 | 33.79 | 31.28 | 31.86 | 80,658 | -0.59(-1.83%) |
Jul 21, 2022 | 30.82 | 32.49 | 30.27 | 32.45 | 93,073 | +2.12(+7.00%) |
Jul 20, 2022 | 28.93 | 30.51 | 28.93 | 30.33 | 80,842 | +1.43(+4.94%) |
Jul 19, 2022 | 27.64 | 29.08 | 27.10 | 28.90 | 36,575 | +2.36(+8.89%) |
Jul 18, 2022 | 27.12 | 28.30 | 26.28 | 26.54 | 52,386 | +0.27(+1.02%) |
Jul 15, 2022 | 26.00 | 26.58 | 25.78 | 26.28 | 56,161 | +1.18(+4.70%) |
Jul 14, 2022 | 24.08 | 25.21 | 23.52 | 25.10 | 33,958 | -0.09(-0.35%) |
Jul 13, 2022 | 23.19 | 25.77 | 22.76 | 25.18 | 66,490 | +0.63(+2.58%) |
Jul 12, 2022 | 25.02 | 26.09 | 24.26 | 24.55 | 35,557 | -0.50(-1.98%) |
Jul 11, 2022 | 26.91 | 26.91 | 24.84 | 25.05 | 49,446 | -2.24(-8.21%) |
Jul 08, 2022 | 26.57 | 27.84 | 26.28 | 27.29 | 63,172 | +0.03(+0.11%) |
Jul 07, 2022 | 25.72 | 27.34 | 25.54 | 27.26 | 67,435 | +1.97(+7.80%) |
Jul 06, 2022 | 25.37 | 26.12 | 24.47 | 25.28 | 113,879 | -0.25(-0.97%) |
Jul 05, 2022 | 22.89 | 25.57 | 22.44 | 25.53 | 100,295 | +1.54(+6.40%) |
Jul 01, 2022 | 22.70 | 24.00 | 22.56 | 24.00 | 60,249 | +1.33(+5.86%) |
Jun 30, 2022 | 22.81 | 23.42 | 21.38 | 22.67 | 30,784 | -1.12(-4.71%) |
Jun 29, 2022 | 23.72 | 23.99 | 23.03 | 23.79 | 9,492 | -0.11(-0.46%) |
Jun 28, 2022 | 27.32 | 28.13 | 23.83 | 23.90 | 57,998 | -3.15(-11.66%) |
Jun 27, 2022 | 28.36 | 28.46 | 26.81 | 27.05 | 59,291 | -0.83(-2.99%) |
Jun 24, 2022 | 25.82 | 27.88 | 25.82 | 27.88 | 65,315 | +2.80(+11.15%) |
Jun 23, 2022 | 24.40 | 25.26 | 23.59 | 25.09 | 46,637 | +1.08(+4.50%) |
Jun 22, 2022 | 23.14 | 25.38 | 23.10 | 24.00 | 31,232 | -0.08(-0.33%) |
Jun 21, 2022 | 23.39 | 24.79 | 23.39 | 24.08 | 38,914 | +1.83(+8.24%) |
Jun 17, 2022 | 21.57 | 22.73 | 21.37 | 22.25 | 23,589 | +0.70(+3.27%) |
Jun 16, 2022 | 23.17 | 23.17 | 20.65 | 21.55 | 75,663 | -3.69(-14.62%) |
Jun 15, 2022 | 23.73 | 26.00 | 23.73 | 25.23 | 145,069 | +2.00(+8.62%) |
Jun 14, 2022 | 23.70 | 23.92 | 22.74 | 23.23 | 43,105 | -0.12(-0.51%) |
Jun 13, 2022 | 24.38 | 24.92 | 22.81 | 23.35 | 56,945 | -3.79(-13.96%) |
Jun 10, 2022 | 28.89 | 29.34 | 26.83 | 27.14 | 53,093 | -3.70(-11.99%) |
Jun 09, 2022 | 32.41 | 33.69 | 30.82 | 30.84 | 46,020 | -1.76(-5.41%) |
Jun 08, 2022 | 32.72 | 33.82 | 32.43 | 32.60 | 61,670 | -0.59(-1.76%) |
Jun 07, 2022 | 31.33 | 33.42 | 30.79 | 33.19 | 82,427 | -0.27(-0.80%) |
Jun 06, 2022 | 33.95 | 34.59 | 32.86 | 33.45 | 54,242 | +0.97(+2.99%) |
Jun 03, 2022 | 33.69 | 34.17 | 32.11 | 32.48 | 99,027 | -3.10(-8.72%) |
Jun 02, 2022 | 32.75 | 35.64 | 32.41 | 35.59 | 69,060 | +2.97(+9.12%) |
Jun 01, 2022 | 34.51 | 34.78 | 31.95 | 32.61 | 223,107 | -1.06(-3.15%) |
May 31, 2022 | 33.05 | 34.55 | 31.71 | 33.67 | 118,556 | +0.57(+1.71%) |
May 27, 2022 | 31.12 | 33.11 | 31.12 | 33.11 | 159,777 | +3.07(+10.23%) |
May 26, 2022 | 27.46 | 30.56 | 27.46 | 30.03 | 162,100 | +3.80(+14.47%) |
May 25, 2022 | 23.61 | 26.80 | 23.61 | 26.24 | 462,942 | +2.01(+8.31%) |
May 24, 2022 | 25.00 | 25.00 | 23.23 | 24.22 | 19,668 | -1.96(-7.50%) |
May 23, 2022 | 25.98 | 26.22 | 24.32 | 26.19 | 40,775 | +0.59(+2.29%) |
May 20, 2022 | 27.52 | 27.57 | 23.39 | 25.60 | 55,160 | -1.49(-5.49%) |
May 19, 2022 | 26.35 | 28.36 | 26.02 | 27.09 | 37,653 | +0.01(+0.04%) |
May 18, 2022 | 30.91 | 30.91 | 26.31 | 27.08 | 74,162 | -6.48(-19.32%) |
May 17, 2022 | 33.06 | 33.59 | 31.17 | 33.56 | 23,190 | +2.36(+7.56%) |
May 16, 2022 | 33.15 | 33.15 | 31.06 | 31.20 | 19,850 | -2.25(-6.73%) |
May 13, 2022 | 31.86 | 33.71 | 31.27 | 33.45 | 48,243 | +3.54(+11.83%) |
May 12, 2022 | 27.86 | 31.62 | 27.25 | 29.91 | 73,066 | +0.58(+1.96%) |
May 11, 2022 | 32.20 | 33.33 | 29.03 | 29.34 | 40,187 | -3.50(-10.66%) |
May 10, 2022 | 35.36 | 35.73 | 31.42 | 32.84 | 43,679 | -0.34(-1.02%) |
May 09, 2022 | 35.34 | 36.79 | 32.72 | 33.18 | 108,587 | -4.94(-12.96%) |
May 06, 2022 | 38.69 | 39.85 | 36.05 | 38.11 | 35,786 | -1.35(-3.42%) |
May 05, 2022 | 45.42 | 45.42 | 38.17 | 39.46 | 39,540 | -8.02(-16.89%) |
May 04, 2022 | 43.36 | 47.54 | 41.56 | 47.48 | 34,745 | +3.83(+8.77%) |
May 03, 2022 | 43.83 | 44.20 | 42.64 | 43.66 | 24,197 | -0.44(-0.99%) |