Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 28.49 | 28.49 | 27.61 | 28.01 | 405,921 | -0.48(-1.68%) |
Jul 28, 2022 | 28.71 | 29.02 | 27.39 | 28.49 | 331,794 | -0.25(-0.87%) |
Jul 27, 2022 | 29.02 | 29.06 | 27.81 | 28.74 | 602,041 | +0.89(+3.20%) |
Jul 26, 2022 | 29.56 | 29.56 | 27.64 | 27.85 | 386,082 | -2.08(-6.95%) |
Jul 25, 2022 | 30.58 | 30.58 | 29.40 | 29.93 | 171,034 | -0.78(-2.54%) |
Jul 22, 2022 | 33.37 | 33.37 | 30.46 | 30.71 | 384,860 | -2.67(-8.00%) |
Jul 21, 2022 | 31.55 | 33.41 | 31.04 | 33.38 | 446,296 | +1.73(+5.47%) |
Jul 20, 2022 | 30.10 | 31.84 | 29.62 | 31.65 | 525,051 | +1.87(+6.28%) |
Jul 19, 2022 | 30.16 | 30.25 | 29.19 | 29.78 | 229,216 | +0.30(+1.02%) |
Jul 18, 2022 | 30.74 | 31.39 | 29.40 | 29.48 | 183,805 | -0.58(-1.93%) |
Jul 15, 2022 | 30.44 | 31.24 | 29.48 | 30.06 | 217,899 | +0.52(+1.76%) |
Jul 14, 2022 | 30.18 | 30.18 | 28.42 | 29.54 | 199,282 | -1.10(-3.59%) |
Jul 13, 2022 | 29.32 | 31.54 | 28.34 | 30.64 | 237,455 | +0.39(+1.29%) |
Jul 12, 2022 | 31.31 | 32.10 | 29.63 | 30.25 | 468,266 | -0.83(-2.67%) |
Jul 11, 2022 | 31.66 | 32.08 | 29.89 | 31.08 | 360,832 | -1.10(-3.42%) |
Jul 08, 2022 | 30.70 | 32.68 | 30.33 | 32.18 | 270,131 | +0.61(+1.93%) |
Jul 07, 2022 | 30.03 | 31.65 | 29.68 | 31.57 | 216,046 | +1.66(+5.55%) |
Jul 06, 2022 | 29.81 | 30.63 | 28.72 | 29.91 | 322,512 | +0.09(+0.30%) |
Jul 05, 2022 | 27.33 | 29.98 | 26.91 | 29.82 | 306,480 | +1.78(+6.35%) |
Jul 01, 2022 | 27.69 | 29.14 | 27.08 | 28.04 | 380,765 | +0.24(+0.86%) |
Jun 30, 2022 | 29.55 | 29.55 | 27.13 | 27.80 | 571,064 | -2.29(-7.61%) |
Jun 29, 2022 | 30.00 | 30.60 | 27.31 | 30.09 | 307,924 | +0.07(+0.23%) |
Jun 28, 2022 | 31.17 | 32.00 | 29.20 | 30.02 | 349,911 | -0.95(-3.07%) |
Jun 27, 2022 | 33.32 | 33.77 | 30.86 | 30.97 | 372,636 | -2.27(-6.83%) |
Jun 24, 2022 | 31.21 | 33.31 | 31.21 | 33.24 | 1,051,750 | +2.38(+7.71%) |
Jun 23, 2022 | 27.75 | 31.27 | 27.33 | 30.86 | 583,058 | +3.53(+12.92%) |
Jun 22, 2022 | 26.00 | 27.57 | 25.50 | 27.33 | 656,027 | +0.68(+2.55%) |
Jun 21, 2022 | 26.68 | 27.71 | 26.10 | 26.65 | 456,834 | +0.60(+2.30%) |
Jun 17, 2022 | 23.88 | 26.43 | 23.88 | 26.05 | 1,061,269 | +2.27(+9.55%) |
Jun 16, 2022 | 23.97 | 24.39 | 23.01 | 23.78 | 350,694 | -1.23(-4.92%) |
Jun 15, 2022 | 24.38 | 25.63 | 23.78 | 25.01 | 502,232 | +1.21(+5.08%) |
Jun 14, 2022 | 24.73 | 25.79 | 23.62 | 23.80 | 502,289 | -0.93(-3.76%) |
Jun 13, 2022 | 26.31 | 27.02 | 24.62 | 24.73 | 755,635 | -2.99(-10.79%) |
Jun 10, 2022 | 29.70 | 29.83 | 27.33 | 27.72 | 368,025 | -2.96(-9.65%) |
Jun 09, 2022 | 31.86 | 32.02 | 30.56 | 30.68 | 309,733 | -1.64(-5.07%) |
Jun 08, 2022 | 31.69 | 33.23 | 31.69 | 32.32 | 426,426 | +0.32(+1.00%) |
Jun 07, 2022 | 31.51 | 32.66 | 31.01 | 32.00 | 554,073 | -0.25(-0.78%) |
Jun 06, 2022 | 33.85 | 34.32 | 31.76 | 32.25 | 387,631 | -0.67(-2.04%) |
Jun 03, 2022 | 33.87 | 34.39 | 32.57 | 32.92 | 203,637 | -1.74(-5.02%) |
Jun 02, 2022 | 31.53 | 35.03 | 31.48 | 34.66 | 267,217 | +2.82(+8.86%) |
Jun 01, 2022 | 32.65 | 34.00 | 31.51 | 31.84 | 359,412 | -0.04(-0.13%) |
May 31, 2022 | 33.99 | 34.72 | 31.16 | 31.88 | 652,839 | -2.41(-7.03%) |
May 27, 2022 | 32.45 | 35.02 | 31.52 | 34.29 | 805,632 | +4.15(+13.77%) |
May 26, 2022 | 29.37 | 31.10 | 29.00 | 30.14 | 393,573 | +0.42(+1.41%) |
May 25, 2022 | 27.98 | 30.21 | 27.44 | 29.72 | 454,716 | +1.69(+6.03%) |
May 24, 2022 | 29.64 | 29.64 | 27.27 | 28.03 | 277,462 | -2.41(-7.92%) |
May 23, 2022 | 30.96 | 31.38 | 29.53 | 30.44 | 210,106 | -0.55(-1.77%) |
May 20, 2022 | 31.40 | 31.48 | 28.88 | 30.99 | 361,735 | +0.60(+1.97%) |
May 19, 2022 | 30.32 | 31.81 | 30.07 | 30.39 | 477,069 | -0.12(-0.39%) |
May 18, 2022 | 32.21 | 32.97 | 29.94 | 30.51 | 283,241 | -2.49(-7.55%) |
May 17, 2022 | 33.63 | 34.50 | 30.99 | 33.00 | 307,445 | +0.74(+2.29%) |
May 16, 2022 | 34.58 | 35.02 | 32.18 | 32.26 | 246,175 | -2.84(-8.09%) |
May 13, 2022 | 33.03 | 36.28 | 32.74 | 35.10 | 363,771 | +3.38(+10.66%) |
May 12, 2022 | 29.51 | 32.99 | 28.79 | 31.72 | 570,472 | +1.22(+4.00%) |
May 11, 2022 | 31.33 | 33.30 | 30.11 | 30.50 | 409,479 | -1.64(-5.10%) |
May 10, 2022 | 33.22 | 34.44 | 30.99 | 32.14 | 676,701 | +0.43(+1.36%) |
May 09, 2022 | 35.38 | 36.86 | 31.44 | 31.71 | 657,466 | -5.18(-14.04%) |
May 06, 2022 | 40.09 | 40.09 | 35.77 | 36.89 | 453,189 | -3.60(-8.89%) |
May 05, 2022 | 43.05 | 43.05 | 39.60 | 40.49 | 248,797 | -3.71(-8.39%) |
May 04, 2022 | 42.37 | 44.56 | 39.54 | 44.20 | 272,139 | +2.17(+5.16%) |
May 03, 2022 | 43.31 | 44.02 | 41.56 | 42.03 | 166,865 | -1.37(-3.16%) |