Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.47 | 36.00 | 31.15 | 35.78 | 51,294 | +2.96(+9.02%) |
Jul 28, 2022 | 30.93 | 33.19 | 30.91 | 32.82 | 41,437 | +1.16(+3.66%) |
Jul 27, 2022 | 31.31 | 31.78 | 30.78 | 31.66 | 17,856 | +1.23(+4.04%) |
Jul 26, 2022 | 30.54 | 31.47 | 29.91 | 30.43 | 21,027 | -0.37(-1.20%) |
Jul 25, 2022 | 30.72 | 31.11 | 29.44 | 30.80 | 37,412 | +0.39(+1.28%) |
Jul 22, 2022 | 31.11 | 31.24 | 30.28 | 30.41 | 14,480 | -0.81(-2.59%) |
Jul 21, 2022 | 31.75 | 31.79 | 30.78 | 31.22 | 24,212 | -0.52(-1.64%) |
Jul 20, 2022 | 31.45 | 32.19 | 30.76 | 31.74 | 34,540 | +0.36(+1.15%) |
Jul 19, 2022 | 29.94 | 31.71 | 29.94 | 31.38 | 45,408 | +2.46(+8.51%) |
Jul 18, 2022 | 29.36 | 30.09 | 28.71 | 28.92 | 31,611 | -0.40(-1.36%) |
Jul 15, 2022 | 28.64 | 29.92 | 27.95 | 29.32 | 30,769 | +1.31(+4.68%) |
Jul 14, 2022 | 27.24 | 28.61 | 26.82 | 28.01 | 27,187 | +0.21(+0.76%) |
Jul 13, 2022 | 27.85 | 27.92 | 27.14 | 27.80 | 22,423 | -0.49(-1.73%) |
Jul 12, 2022 | 27.45 | 28.76 | 27.12 | 28.29 | 22,033 | +0.70(+2.54%) |
Jul 11, 2022 | 28.10 | 28.10 | 27.56 | 27.59 | 20,183 | -0.68(-2.41%) |
Jul 08, 2022 | 28.02 | 28.61 | 27.71 | 28.27 | 12,073 | +0.15(+0.53%) |
Jul 07, 2022 | 28.11 | 28.61 | 27.79 | 28.12 | 29,650 | +0.34(+1.22%) |
Jul 06, 2022 | 27.74 | 28.16 | 26.86 | 27.78 | 25,475 | +0.04(+0.14%) |
Jul 05, 2022 | 27.32 | 27.75 | 26.78 | 27.74 | 37,026 | -0.27(-0.96%) |
Jul 01, 2022 | 27.33 | 28.89 | 27.33 | 28.01 | 27,153 | +0.62(+2.26%) |
Jun 30, 2022 | 26.44 | 27.53 | 26.02 | 27.39 | 56,965 | +0.20(+0.74%) |
Jun 29, 2022 | 27.75 | 27.75 | 26.64 | 27.19 | 19,217 | -0.64(-2.30%) |
Jun 28, 2022 | 29.36 | 29.39 | 27.72 | 27.83 | 26,872 | -1.08(-3.74%) |
Jun 27, 2022 | 29.55 | 30.10 | 28.67 | 28.91 | 30,862 | -0.64(-2.17%) |
Jun 24, 2022 | 26.23 | 29.66 | 26.23 | 29.55 | 219,551 | +3.56(+13.70%) |
Jun 23, 2022 | 25.67 | 26.20 | 25.11 | 25.99 | 31,469 | +0.10(+0.39%) |
Jun 22, 2022 | 26.27 | 26.67 | 25.72 | 25.89 | 33,411 | -1.10(-4.08%) |
Jun 21, 2022 | 27.12 | 28.50 | 26.18 | 26.99 | 39,135 | +0.60(+2.27%) |
Jun 17, 2022 | 26.74 | 26.98 | 26.00 | 26.39 | 53,707 | -0.10(-0.38%) |
Jun 16, 2022 | 28.41 | 28.41 | 26.00 | 26.49 | 53,453 | -2.75(-9.40%) |
Jun 15, 2022 | 28.06 | 29.75 | 28.06 | 29.24 | 37,649 | +1.56(+5.64%) |
Jun 14, 2022 | 26.77 | 27.93 | 26.74 | 27.68 | 22,868 | +1.16(+4.37%) |
Jun 13, 2022 | 26.83 | 27.14 | 26.00 | 26.52 | 40,500 | -0.78(-2.86%) |
Jun 10, 2022 | 27.89 | 27.97 | 27.02 | 27.30 | 27,751 | -1.39(-4.84%) |
Jun 09, 2022 | 28.52 | 29.18 | 28.06 | 28.69 | 30,629 | +0.28(+0.99%) |
Jun 08, 2022 | 29.55 | 29.55 | 27.91 | 28.41 | 26,923 | -1.34(-4.50%) |
Jun 07, 2022 | 29.12 | 29.90 | 29.06 | 29.75 | 29,319 | +0.11(+0.37%) |
Jun 06, 2022 | 28.99 | 29.72 | 28.65 | 29.64 | 42,360 | +0.91(+3.17%) |
Jun 03, 2022 | 28.46 | 28.97 | 28.24 | 28.73 | 21,298 | -0.11(-0.38%) |
Jun 02, 2022 | 28.22 | 29.27 | 27.96 | 28.84 | 22,742 | +0.53(+1.87%) |
Jun 01, 2022 | 28.08 | 28.68 | 27.45 | 28.31 | 21,797 | +0.46(+1.65%) |
May 31, 2022 | 28.21 | 28.33 | 26.63 | 27.85 | 40,399 | -0.65(-2.28%) |
May 27, 2022 | 28.75 | 29.64 | 28.34 | 28.50 | 18,518 | -0.07(-0.25%) |
May 26, 2022 | 27.73 | 28.93 | 27.51 | 28.57 | 31,758 | +0.99(+3.59%) |
May 25, 2022 | 26.22 | 28.25 | 26.22 | 27.58 | 33,303 | +1.16(+4.39%) |
May 24, 2022 | 27.11 | 27.11 | 25.77 | 26.42 | 27,697 | -1.18(-4.28%) |
May 23, 2022 | 26.68 | 27.71 | 26.48 | 27.60 | 36,590 | +1.44(+5.50%) |
May 20, 2022 | 26.27 | 26.69 | 25.48 | 26.16 | 29,765 | +0.06(+0.23%) |
May 19, 2022 | 25.84 | 26.71 | 25.70 | 26.10 | 33,538 | -0.20(-0.76%) |
May 18, 2022 | 28.76 | 28.76 | 26.01 | 26.30 | 37,897 | -3.05(-10.39%) |
May 17, 2022 | 28.75 | 29.73 | 28.49 | 29.35 | 35,365 | +1.24(+4.41%) |
May 16, 2022 | 29.03 | 29.39 | 27.57 | 28.11 | 39,131 | -1.41(-4.78%) |
May 13, 2022 | 29.62 | 30.81 | 29.38 | 29.52 | 39,637 | +0.59(+2.04%) |
May 12, 2022 | 28.70 | 29.55 | 27.73 | 28.93 | 44,730 | -0.11(-0.38%) |
May 11, 2022 | 29.79 | 30.35 | 28.77 | 29.04 | 23,316 | -0.52(-1.76%) |
May 10, 2022 | 29.99 | 30.49 | 28.49 | 29.56 | 34,664 | -0.04(-0.14%) |
May 09, 2022 | 30.65 | 30.96 | 29.26 | 29.60 | 41,287 | -1.53(-4.91%) |
May 06, 2022 | 31.12 | 31.57 | 30.27 | 31.13 | 29,435 | -0.07(-0.22%) |
May 05, 2022 | 30.93 | 32.48 | 30.45 | 31.20 | 25,676 | -1.15(-3.55%) |
May 04, 2022 | 31.46 | 32.47 | 30.77 | 32.35 | 31,709 | +1.24(+3.99%) |
May 03, 2022 | 31.11 | 31.44 | 30.10 | 31.11 | 36,638 | -0.01(-0.03%) |