Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 28.59 | 28.71 | 27.18 | 27.81 | 640,885 | -1.14(-3.94%) |
Jul 28, 2022 | 29.81 | 29.81 | 28.82 | 28.95 | 621,113 | -0.67(-2.26%) |
Jul 27, 2022 | 29.08 | 29.70 | 28.62 | 29.62 | 505,755 | +0.67(+2.31%) |
Jul 26, 2022 | 29.33 | 29.70 | 28.78 | 28.95 | 602,705 | -0.41(-1.40%) |
Jul 25, 2022 | 29.03 | 29.55 | 28.69 | 29.36 | 394,290 | +0.39(+1.35%) |
Jul 22, 2022 | 30.00 | 30.05 | 28.70 | 28.97 | 620,894 | -1.19(-3.95%) |
Jul 21, 2022 | 30.00 | 30.59 | 29.67 | 30.16 | 411,587 | -0.01(-0.03%) |
Jul 20, 2022 | 29.23 | 30.34 | 29.11 | 30.17 | 731,970 | +0.87(+2.97%) |
Jul 19, 2022 | 28.08 | 29.37 | 27.60 | 29.30 | 749,365 | +1.57(+5.66%) |
Jul 18, 2022 | 29.56 | 29.61 | 27.52 | 27.73 | 665,707 | -1.29(-4.45%) |
Jul 15, 2022 | 29.10 | 29.16 | 28.15 | 29.02 | 612,848 | +0.40(+1.40%) |
Jul 14, 2022 | 30.00 | 30.53 | 28.08 | 28.62 | 843,599 | -2.48(-7.97%) |
Jul 13, 2022 | 30.00 | 31.78 | 29.63 | 31.10 | 888,676 | +0.41(+1.34%) |
Jul 12, 2022 | 30.00 | 30.90 | 28.96 | 30.69 | 788,540 | +0.60(+1.99%) |
Jul 11, 2022 | 29.52 | 30.24 | 28.94 | 30.09 | 1,091,407 | +0.33(+1.11%) |
Jul 08, 2022 | 28.50 | 29.96 | 28.40 | 29.76 | 1,375,973 | +0.77(+2.66%) |
Jul 07, 2022 | 27.43 | 29.68 | 27.42 | 28.99 | 1,297,937 | +1.69(+6.19%) |
Jul 06, 2022 | 27.72 | 28.37 | 26.67 | 27.30 | 1,072,738 | -0.51(-1.83%) |
Jul 05, 2022 | 25.78 | 27.97 | 25.65 | 27.81 | 1,683,851 | +1.94(+7.50%) |
Jul 01, 2022 | 25.20 | 26.25 | 25.18 | 25.87 | 936,619 | +0.40(+1.57%) |
Jun 30, 2022 | 25.76 | 26.14 | 25.14 | 25.47 | 673,831 | -0.54(-2.08%) |
Jun 29, 2022 | 25.65 | 26.08 | 24.99 | 26.01 | 626,916 | +0.28(+1.09%) |
Jun 28, 2022 | 26.29 | 27.62 | 25.61 | 25.73 | 1,350,218 | -0.92(-3.45%) |
Jun 27, 2022 | 25.08 | 26.89 | 24.81 | 26.65 | 1,429,047 | +1.81(+7.29%) |
Jun 24, 2022 | 25.89 | 26.05 | 24.74 | 24.84 | 3,956,452 | -1.05(-4.06%) |
Jun 23, 2022 | 24.72 | 25.98 | 24.17 | 25.89 | 1,191,123 | +1.35(+5.50%) |
Jun 22, 2022 | 24.37 | 25.11 | 24.00 | 24.54 | 969,053 | -0.16(-0.65%) |
Jun 21, 2022 | 24.84 | 25.37 | 24.35 | 24.70 | 1,063,642 | +0.17(+0.69%) |
Jun 17, 2022 | 24.13 | 24.81 | 23.70 | 24.53 | 3,187,123 | +1.36(+5.87%) |
Jun 16, 2022 | 22.47 | 23.34 | 22.19 | 23.17 | 872,380 | -0.75(-3.14%) |
Jun 15, 2022 | 22.53 | 24.09 | 22.53 | 23.92 | 909,624 | +1.66(+7.46%) |
Jun 14, 2022 | 22.39 | 23.21 | 21.90 | 22.26 | 793,559 | +0.17(+0.77%) |
Jun 13, 2022 | 22.21 | 22.70 | 21.70 | 22.09 | 889,377 | -1.03(-4.46%) |
Jun 10, 2022 | 23.26 | 23.83 | 22.66 | 23.12 | 881,438 | -0.71(-2.98%) |
Jun 09, 2022 | 24.27 | 25.21 | 23.79 | 23.83 | 623,884 | -1.17(-4.68%) |
Jun 08, 2022 | 26.42 | 26.54 | 24.64 | 25.00 | 1,021,997 | -1.50(-5.66%) |
Jun 07, 2022 | 24.79 | 26.81 | 24.55 | 26.50 | 932,357 | +1.52(+6.08%) |
Jun 06, 2022 | 25.45 | 25.77 | 24.74 | 24.98 | 658,166 | -0.08(-0.32%) |
Jun 03, 2022 | 24.79 | 25.29 | 24.30 | 25.06 | 619,592 | +0.08(+0.32%) |
Jun 02, 2022 | 24.90 | 25.45 | 24.32 | 24.98 | 693,030 | -0.54(-2.12%) |
Jun 01, 2022 | 25.33 | 26.14 | 24.76 | 25.52 | 784,079 | -0.29(-1.12%) |
May 31, 2022 | 26.53 | 26.81 | 24.74 | 25.81 | 1,096,125 | -0.89(-3.33%) |
May 27, 2022 | 24.70 | 26.74 | 24.24 | 26.70 | 871,555 | +2.24(+9.16%) |
May 26, 2022 | 23.43 | 24.84 | 23.38 | 24.46 | 562,719 | +0.80(+3.38%) |
May 25, 2022 | 22.96 | 23.89 | 22.96 | 23.66 | 712,102 | +0.84(+3.68%) |
May 24, 2022 | 23.76 | 24.05 | 22.36 | 22.82 | 782,682 | -1.32(-5.47%) |
May 23, 2022 | 23.95 | 24.77 | 23.61 | 24.14 | 560,858 | -0.22(-0.90%) |
May 20, 2022 | 24.90 | 25.13 | 23.25 | 24.36 | 740,801 | -0.57(-2.29%) |
May 19, 2022 | 22.78 | 25.30 | 22.63 | 24.93 | 1,089,600 | +2.22(+9.78%) |
May 18, 2022 | 22.32 | 23.06 | 22.14 | 22.71 | 919,849 | -0.38(-1.65%) |
May 17, 2022 | 22.95 | 23.40 | 22.50 | 23.09 | 657,973 | +0.81(+3.64%) |
May 16, 2022 | 22.57 | 23.53 | 22.05 | 22.28 | 770,005 | -0.35(-1.55%) |
May 13, 2022 | 21.29 | 22.73 | 20.57 | 22.63 | 970,230 | +1.99(+9.64%) |
May 12, 2022 | 18.70 | 20.69 | 18.21 | 20.64 | 1,177,145 | +1.56(+8.18%) |
May 11, 2022 | 21.47 | 21.83 | 18.84 | 19.08 | 1,130,963 | -2.88(-13.11%) |
May 10, 2022 | 20.54 | 22.33 | 20.54 | 21.96 | 1,146,834 | +1.34(+6.50%) |
May 09, 2022 | 20.68 | 21.52 | 20.13 | 20.62 | 1,498,866 | -0.96(-4.45%) |
May 06, 2022 | 22.29 | 22.33 | 20.24 | 21.58 | 1,613,954 | +0.74(+3.55%) |
May 05, 2022 | 21.75 | 21.75 | 20.00 | 20.84 | 1,012,632 | -1.43(-6.42%) |
May 04, 2022 | 21.47 | 22.40 | 20.61 | 22.27 | 798,980 | +0.84(+3.92%) |
May 03, 2022 | 20.95 | 21.80 | 20.73 | 21.43 | 974,375 | +0.57(+2.73%) |