Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.17 | 27.81 | 26.03 | 27.68 | 926,546 | -0.39(-1.39%) |
Jul 28, 2022 | 28.02 | 28.63 | 27.57 | 28.07 | 935,636 | -0.37(-1.30%) |
Jul 27, 2022 | 28.29 | 28.59 | 27.75 | 28.44 | 387,461 | +0.81(+2.93%) |
Jul 26, 2022 | 28.59 | 28.59 | 27.19 | 27.63 | 641,139 | -0.59(-2.09%) |
Jul 25, 2022 | 28.06 | 28.41 | 27.30 | 28.22 | 1,152,906 | +0.12(+0.43%) |
Jul 22, 2022 | 28.84 | 29.25 | 28.00 | 28.10 | 655,206 | -1.12(-3.83%) |
Jul 21, 2022 | 29.23 | 29.98 | 29.00 | 29.22 | 415,494 | +0.07(+0.24%) |
Jul 20, 2022 | 28.81 | 29.39 | 28.68 | 29.15 | 388,270 | +0.30(+1.04%) |
Jul 19, 2022 | 28.68 | 29.01 | 27.74 | 28.85 | 422,200 | +0.78(+2.78%) |
Jul 18, 2022 | 28.27 | 29.09 | 28.02 | 28.07 | 887,198 | +1.27(+4.74%) |
Jul 15, 2022 | 26.37 | 27.13 | 25.68 | 26.80 | 2,105,823 | +0.00(+0.00%) |
Jul 14, 2022 | 27.71 | 28.32 | 26.40 | 26.80 | 1,318,811 | -1.11(-3.98%) |
Jul 13, 2022 | 27.32 | 28.23 | 26.80 | 27.91 | 765,904 | +0.59(+2.16%) |
Jul 12, 2022 | 27.82 | 28.07 | 26.86 | 27.32 | 1,385,833 | -0.50(-1.80%) |
Jul 11, 2022 | 29.34 | 29.50 | 27.66 | 27.82 | 1,400,180 | -3.15(-10.17%) |
Jul 08, 2022 | 31.48 | 31.74 | 30.66 | 30.97 | 931,984 | -1.72(-5.26%) |
Jul 07, 2022 | 32.81 | 33.14 | 31.52 | 32.69 | 963,064 | +1.18(+3.74%) |
Jul 06, 2022 | 33.29 | 33.80 | 30.72 | 31.51 | 805,936 | -2.22(-6.58%) |
Jul 05, 2022 | 33.41 | 33.91 | 32.32 | 33.73 | 1,291,563 | -0.46(-1.35%) |
Jul 01, 2022 | 33.39 | 34.94 | 33.39 | 34.19 | 542,883 | +0.80(+2.40%) |
Jun 30, 2022 | 33.14 | 33.60 | 31.93 | 33.39 | 604,463 | -0.11(-0.33%) |
Jun 29, 2022 | 32.48 | 33.55 | 32.02 | 33.50 | 587,260 | +0.30(+0.90%) |
Jun 28, 2022 | 35.00 | 35.10 | 33.04 | 33.20 | 1,478,810 | -1.81(-5.17%) |
Jun 27, 2022 | 35.47 | 35.62 | 33.63 | 35.01 | 1,379,187 | +0.27(+0.78%) |
Jun 24, 2022 | 34.54 | 35.41 | 33.61 | 34.74 | 1,417,146 | +1.33(+3.98%) |
Jun 23, 2022 | 31.59 | 33.49 | 30.70 | 33.41 | 1,053,034 | +2.38(+7.67%) |
Jun 22, 2022 | 29.74 | 31.61 | 29.72 | 31.03 | 866,430 | -0.23(-0.74%) |
Jun 21, 2022 | 30.00 | 31.90 | 29.34 | 31.26 | 1,795,653 | +3.14(+11.17%) |
Jun 17, 2022 | 28.87 | 29.38 | 27.98 | 28.12 | 991,020 | +0.98(+3.61%) |
Jun 16, 2022 | 28.10 | 28.66 | 26.52 | 27.14 | 1,281,706 | -2.39(-8.09%) |
Jun 15, 2022 | 29.59 | 30.08 | 28.47 | 29.53 | 2,325,866 | +1.04(+3.65%) |
Jun 14, 2022 | 27.66 | 28.69 | 26.99 | 28.49 | 1,672,800 | +0.94(+3.41%) |
Jun 13, 2022 | 28.50 | 28.79 | 26.73 | 27.55 | 1,726,047 | -2.45(-8.17%) |
Jun 10, 2022 | 31.52 | 31.80 | 29.39 | 30.00 | 1,061,272 | -1.40(-4.46%) |
Jun 09, 2022 | 32.61 | 33.11 | 31.36 | 31.40 | 1,454,514 | -2.72(-7.97%) |
Jun 08, 2022 | 32.00 | 35.93 | 31.74 | 34.12 | 2,873,134 | +3.05(+9.82%) |
Jun 07, 2022 | 27.64 | 31.69 | 27.29 | 31.07 | 1,485,169 | +2.56(+8.98%) |
Jun 06, 2022 | 29.65 | 30.27 | 27.81 | 28.51 | 1,824,135 | +0.77(+2.78%) |
Jun 03, 2022 | 28.16 | 28.54 | 27.04 | 27.74 | 1,341,915 | -0.90(-3.14%) |
Jun 02, 2022 | 27.80 | 28.99 | 27.35 | 28.64 | 2,078,256 | +0.90(+3.24%) |
Jun 01, 2022 | 29.36 | 30.19 | 26.82 | 27.74 | 2,443,474 | -0.25(-0.89%) |
May 31, 2022 | 29.96 | 31.29 | 27.81 | 27.99 | 3,271,048 | +0.48(+1.74%) |
May 27, 2022 | 26.32 | 27.51 | 24.86 | 27.51 | 1,666,052 | +0.17(+0.62%) |
May 26, 2022 | 25.43 | 27.68 | 25.30 | 27.34 | 1,134,512 | +2.07(+8.19%) |
May 25, 2022 | 25.71 | 26.74 | 24.19 | 25.27 | 2,006,002 | +0.26(+1.04%) |
May 24, 2022 | 27.51 | 27.94 | 24.59 | 25.01 | 1,892,870 | -4.09(-14.05%) |
May 23, 2022 | 29.00 | 29.45 | 28.34 | 29.10 | 758,783 | +0.15(+0.52%) |
May 20, 2022 | 30.35 | 30.46 | 27.19 | 28.95 | 2,232,717 | -2.14(-6.88%) |
May 19, 2022 | 27.80 | 32.91 | 27.32 | 31.09 | 3,592,109 | +3.93(+14.47%) |
May 18, 2022 | 29.18 | 30.31 | 26.16 | 27.16 | 2,224,444 | -3.23(-10.63%) |
May 17, 2022 | 29.83 | 30.67 | 29.16 | 30.39 | 1,697,974 | +2.39(+8.54%) |
May 16, 2022 | 28.56 | 30.12 | 27.82 | 28.00 | 1,276,306 | -1.47(-4.99%) |
May 13, 2022 | 26.79 | 29.76 | 26.67 | 29.47 | 1,628,929 | +3.85(+15.03%) |
May 12, 2022 | 25.46 | 26.04 | 24.50 | 25.62 | 1,956,381 | -0.38(-1.46%) |
May 11, 2022 | 27.38 | 27.84 | 25.96 | 26.00 | 1,565,090 | -0.55(-2.07%) |
May 10, 2022 | 27.20 | 28.32 | 25.10 | 26.55 | 2,158,304 | +0.70(+2.71%) |
May 09, 2022 | 26.72 | 27.32 | 25.42 | 25.85 | 2,680,881 | -1.89(-6.81%) |
May 06, 2022 | 29.96 | 30.14 | 27.51 | 27.74 | 1,121,472 | -2.33(-7.75%) |
May 05, 2022 | 31.77 | 32.23 | 29.80 | 30.07 | 1,012,680 | -3.58(-10.64%) |
May 04, 2022 | 30.23 | 34.02 | 30.23 | 33.65 | 1,351,590 | +1.44(+4.47%) |
May 03, 2022 | 32.13 | 33.36 | 31.83 | 32.21 | 1,302,836 | +0.59(+1.87%) |