Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.48 | 0 | +0.76(+2.84%) | |||
Jul 28, 2022 | 24.57 | 26.78 | 24.23 | 26.72 | 1,331,343 | +1.91(+7.70%) |
Jul 27, 2022 | 23.57 | 24.83 | 23.29 | 24.81 | 1,157,735 | +1.75(+7.59%) |
Jul 26, 2022 | 24.00 | 24.12 | 22.72 | 23.06 | 1,300,651 | -1.43(-5.84%) |
Jul 25, 2022 | 26.19 | 26.19 | 24.20 | 24.49 | 1,242,794 | -1.70(-6.49%) |
Jul 22, 2022 | 27.58 | 28.28 | 25.85 | 26.19 | 832,591 | -1.38(-5.01%) |
Jul 21, 2022 | 27.15 | 27.85 | 26.76 | 27.57 | 1,014,452 | +0.56(+2.07%) |
Jul 20, 2022 | 25.05 | 27.50 | 25.01 | 27.01 | 2,138,701 | +1.95(+7.78%) |
Jul 19, 2022 | 24.86 | 25.18 | 23.78 | 25.06 | 1,843,290 | +0.87(+3.60%) |
Jul 18, 2022 | 24.92 | 25.56 | 23.84 | 24.19 | 1,800,607 | +0.15(+0.62%) |
Jul 15, 2022 | 24.49 | 24.62 | 23.45 | 24.04 | 1,215,463 | +0.09(+0.38%) |
Jul 14, 2022 | 23.60 | 24.20 | 23.28 | 23.95 | 1,184,997 | -0.12(-0.50%) |
Jul 13, 2022 | 24.00 | 25.43 | 23.27 | 24.07 | 1,350,112 | -0.71(-2.87%) |
Jul 12, 2022 | 25.51 | 26.24 | 24.60 | 24.78 | 931,636 | -0.70(-2.75%) |
Jul 11, 2022 | 27.06 | 27.06 | 25.36 | 25.48 | 1,168,579 | -1.96(-7.14%) |
Jul 08, 2022 | 27.57 | 28.58 | 26.15 | 27.44 | 1,682,858 | -0.69(-2.45%) |
Jul 07, 2022 | 28.25 | 28.89 | 27.80 | 28.13 | 1,304,793 | -0.04(-0.14%) |
Jul 06, 2022 | 30.04 | 31.04 | 28.04 | 28.17 | 1,368,012 | -1.84(-6.13%) |
Jul 05, 2022 | 28.35 | 30.17 | 28.18 | 30.01 | 1,189,619 | +0.95(+3.27%) |
Jul 04, 2022 | 29.15 | 29.16 | 28.32 | 29.06 | 333,797 | +0.36(+1.25%) |
Jun 30, 2022 | 28.70 | 0 | -0.05(-0.17%) | |||
Jun 29, 2022 | 29.28 | 29.86 | 28.28 | 28.75 | 824,944 | -0.49(-1.68%) |
Jun 28, 2022 | 31.74 | 31.93 | 28.99 | 29.24 | 1,184,253 | -2.19(-6.97%) |
Jun 27, 2022 | 33.29 | 33.40 | 31.10 | 31.43 | 1,091,897 | -1.39(-4.24%) |
Jun 24, 2022 | 32.00 | 33.13 | 31.76 | 32.82 | 1,528,756 | +1.55(+4.96%) |
Jun 23, 2022 | 29.59 | 31.37 | 28.94 | 31.27 | 1,458,300 | +2.27(+7.83%) |
Jun 22, 2022 | 28.07 | 29.51 | 27.79 | 29.00 | 894,927 | +0.18(+0.62%) |
Jun 21, 2022 | 28.75 | 30.18 | 28.55 | 28.82 | 1,318,874 | +0.67(+2.38%) |
Jun 20, 2022 | 27.85 | 28.70 | 27.82 | 28.15 | 678,214 | +0.53(+1.92%) |
Jun 17, 2022 | 26.05 | 28.37 | 26.00 | 27.62 | 2,363,643 | +1.82(+7.05%) |
Jun 16, 2022 | 26.46 | 26.65 | 25.16 | 25.80 | 1,416,526 | -2.02(-7.26%) |
Jun 15, 2022 | 26.85 | 28.38 | 26.40 | 27.82 | 2,092,217 | +1.51(+5.74%) |
Jun 14, 2022 | 26.38 | 26.83 | 25.38 | 26.31 | 1,699,335 | +0.38(+1.47%) |
Jun 13, 2022 | 28.28 | 28.54 | 25.69 | 25.93 | 2,272,889 | -4.36(-14.39%) |
Jun 10, 2022 | 30.63 | 31.29 | 29.43 | 30.29 | 1,540,196 | -1.72(-5.37%) |
Jun 09, 2022 | 33.37 | 33.75 | 32.00 | 32.01 | 1,146,320 | -1.49(-4.45%) |
Jun 08, 2022 | 34.65 | 34.66 | 33.29 | 33.50 | 1,186,540 | -0.94(-2.73%) |
Jun 07, 2022 | 33.90 | 35.04 | 33.60 | 34.44 | 1,145,406 | -0.11(-0.32%) |
Jun 06, 2022 | 35.56 | 35.58 | 33.89 | 34.55 | 1,416,543 | +0.24(+0.70%) |
Jun 03, 2022 | 34.00 | 34.57 | 32.86 | 34.31 | 1,495,991 | -0.72(-2.06%) |
Jun 02, 2022 | 31.42 | 35.38 | 31.42 | 35.03 | 2,056,620 | +3.35(+10.57%) |
Jun 01, 2022 | 33.43 | 34.03 | 30.86 | 31.68 | 1,589,113 | -1.21(-3.68%) |
May 31, 2022 | 33.75 | 33.99 | 32.33 | 32.89 | 3,497,405 | -1.36(-3.97%) |
May 30, 2022 | 33.50 | 35.80 | 33.45 | 34.25 | 1,671,268 | +1.29(+3.91%) |
May 27, 2022 | 32.50 | 33.40 | 31.98 | 32.96 | 2,202,224 | +1.11(+3.49%) |
May 26, 2022 | 28.85 | 32.32 | 28.25 | 31.85 | 2,265,609 | +3.08(+10.71%) |
May 25, 2022 | 27.27 | 28.81 | 27.20 | 28.77 | 1,735,612 | +1.22(+4.43%) |
May 24, 2022 | 30.00 | 30.30 | 27.05 | 27.55 | 1,994,745 | -1.96(-6.64%) |
May 20, 2022 | 29.51 | 0 | +0.86(+3.00%) | |||
May 19, 2022 | 27.63 | 29.67 | 25.65 | 28.65 | 2,488,974 | +2.63(+10.11%) |
May 18, 2022 | 26.15 | 28.27 | 25.52 | 26.02 | 1,592,066 | -0.94(-3.49%) |
May 17, 2022 | 27.30 | 27.42 | 25.08 | 26.96 | 2,263,640 | +1.50(+5.89%) |
May 16, 2022 | 27.56 | 28.39 | 25.35 | 25.46 | 1,991,159 | -2.18(-7.89%) |
May 13, 2022 | 22.24 | 27.84 | 22.06 | 27.64 | 2,850,219 | +6.59(+31.31%) |
May 12, 2022 | 20.09 | 22.18 | 19.58 | 21.05 | 2,039,856 | +0.53(+2.58%) |
May 11, 2022 | 22.48 | 22.59 | 20.42 | 20.52 | 1,910,264 | -2.11(-9.32%) |
May 10, 2022 | 24.48 | 24.92 | 22.12 | 22.63 | 1,812,662 | -0.88(-3.74%) |
May 09, 2022 | 24.74 | 25.10 | 23.34 | 23.51 | 1,276,598 | -1.83(-7.22%) |
May 06, 2022 | 26.21 | 26.33 | 24.53 | 25.34 | 1,399,139 | -0.99(-3.76%) |
May 05, 2022 | 27.40 | 28.10 | 26.02 | 26.33 | 1,437,147 | -2.20(-7.71%) |
May 04, 2022 | 27.97 | 28.60 | 25.87 | 28.53 | 1,687,476 | +0.79(+2.85%) |
May 03, 2022 | 29.23 | 29.62 | 27.60 | 27.74 | 1,207,374 | -1.38(-4.74%) |