Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.56 | 32.04 | 29.37 | 31.67 | 50,947 | +2.92(+10.16%) |
Jul 28, 2022 | 28.25 | 29.37 | 28.25 | 28.75 | 12,541 | -0.37(-1.29%) |
Jul 27, 2022 | 29.55 | 29.55 | 28.32 | 29.12 | 2,898 | +0.61(+2.16%) |
Jul 26, 2022 | 29.34 | 30.00 | 28.20 | 28.51 | 32,089 | -0.79(-2.70%) |
Jul 25, 2022 | 29.05 | 29.65 | 29.05 | 29.30 | 7,601 | -0.20(-0.68%) |
Jul 22, 2022 | 29.00 | 30.23 | 28.97 | 29.50 | 12,646 | +0.73(+2.54%) |
Jul 21, 2022 | 27.37 | 29.00 | 27.33 | 28.77 | 7,227 | +0.47(+1.66%) |
Jul 20, 2022 | 28.32 | 29.00 | 27.70 | 28.30 | 10,768 | +1.10(+4.02%) |
Jul 19, 2022 | 27.68 | 28.02 | 27.20 | 27.20 | 6,375 | -0.23(-0.82%) |
Jul 18, 2022 | 26.82 | 28.00 | 26.82 | 27.43 | 2,380 | +0.89(+3.36%) |
Jul 15, 2022 | 25.50 | 26.97 | 25.49 | 26.54 | 20,322 | +0.44(+1.68%) |
Jul 14, 2022 | 26.87 | 26.87 | 25.15 | 26.10 | 30,885 | -1.66(-5.97%) |
Jul 13, 2022 | 28.00 | 29.05 | 27.66 | 27.76 | 16,868 | -0.68(-2.40%) |
Jul 12, 2022 | 28.36 | 29.12 | 28.22 | 28.44 | 20,884 | -0.55(-1.88%) |
Jul 11, 2022 | 28.72 | 28.98 | 28.31 | 28.98 | 10,540 | +0.27(+0.92%) |
Jul 08, 2022 | 29.17 | 29.17 | 28.37 | 28.72 | 3,664 | -0.02(-0.07%) |
Jul 07, 2022 | 30.36 | 30.36 | 28.74 | 28.74 | 2,363 | -0.18(-0.61%) |
Jul 06, 2022 | 31.73 | 32.59 | 28.50 | 28.92 | 113,353 | -1.30(-4.31%) |
Jul 05, 2022 | 30.24 | 30.24 | 29.01 | 30.22 | 11,680 | +0.96(+3.27%) |
Jul 01, 2022 | 29.34 | 30.09 | 28.75 | 29.26 | 10,162 | -0.35(-1.17%) |
Jun 30, 2022 | 30.76 | 31.39 | 29.57 | 29.61 | 9,158 | -1.87(-5.94%) |
Jun 29, 2022 | 31.60 | 32.17 | 30.99 | 31.48 | 6,129 | +0.87(+2.84%) |
Jun 28, 2022 | 32.00 | 32.00 | 30.16 | 30.61 | 10,600 | +0.05(+0.18%) |
Jun 27, 2022 | 30.36 | 32.99 | 29.79 | 30.55 | 13,579 | +1.23(+4.19%) |
Jun 24, 2022 | 30.71 | 30.73 | 28.57 | 29.32 | 11,092 | -2.61(-8.16%) |
Jun 23, 2022 | 32.01 | 32.50 | 31.32 | 31.93 | 8,268 | -0.29(-0.90%) |
Jun 22, 2022 | 34.04 | 34.04 | 32.22 | 32.22 | 12,821 | -1.97(-5.76%) |
Jun 21, 2022 | 35.34 | 36.86 | 33.66 | 34.19 | 8,129 | +0.53(+1.57%) |
Jun 17, 2022 | 34.99 | 34.99 | 33.24 | 33.66 | 7,194 | +0.06(+0.18%) |
Jun 16, 2022 | 33.65 | 34.24 | 33.20 | 33.60 | 6,839 | -0.76(-2.20%) |
Jun 15, 2022 | 34.73 | 34.75 | 34.17 | 34.36 | 4,782 | +1.00(+2.99%) |
Jun 14, 2022 | 33.80 | 33.94 | 33.05 | 33.36 | 11,220 | -0.67(-1.98%) |
Jun 13, 2022 | 34.34 | 35.30 | 33.54 | 34.03 | 14,663 | -2.25(-6.20%) |
Jun 10, 2022 | 37.00 | 37.03 | 35.72 | 36.28 | 4,914 | -1.04(-2.79%) |
Jun 09, 2022 | 37.27 | 37.64 | 37.05 | 37.32 | 7,422 | -1.05(-2.74%) |
Jun 08, 2022 | 40.00 | 40.00 | 38.26 | 38.38 | 6,959 | -1.27(-3.20%) |
Jun 07, 2022 | 38.45 | 39.73 | 38.09 | 39.64 | 3,938 | +0.34(+0.87%) |
Jun 06, 2022 | 38.83 | 39.57 | 38.36 | 39.30 | 17,672 | +1.42(+3.76%) |
Jun 03, 2022 | 40.00 | 40.00 | 37.37 | 37.88 | 3,139 | -1.59(-4.02%) |
Jun 02, 2022 | 39.07 | 39.46 | 38.81 | 39.46 | 10,499 | +1.89(+5.03%) |
Jun 01, 2022 | 38.29 | 39.16 | 37.29 | 37.57 | 9,922 | -0.35(-0.94%) |
May 31, 2022 | 38.60 | 39.20 | 37.49 | 37.92 | 11,066 | -0.05(-0.14%) |
May 27, 2022 | 37.09 | 38.00 | 36.82 | 37.98 | 11,392 | +2.33(+6.54%) |
May 26, 2022 | 35.65 | 37.18 | 35.41 | 35.65 | 9,032 | +0.00(+0.00%) |
May 25, 2022 | 34.10 | 35.65 | 34.10 | 35.65 | 4,656 | +0.63(+1.80%) |
May 24, 2022 | 35.03 | 36.28 | 35.00 | 35.02 | 20,315 | -1.78(-4.84%) |
May 23, 2022 | 37.55 | 37.55 | 36.29 | 36.80 | 18,009 | -1.08(-2.85%) |
May 20, 2022 | 37.47 | 37.88 | 36.40 | 37.88 | 20,958 | +0.17(+0.44%) |
May 19, 2022 | 34.96 | 38.49 | 34.79 | 37.71 | 22,347 | +3.15(+9.12%) |
May 18, 2022 | 34.48 | 34.90 | 34.11 | 34.56 | 10,526 | -0.40(-1.14%) |
May 17, 2022 | 36.06 | 36.06 | 34.62 | 34.96 | 22,453 | -0.82(-2.29%) |
May 16, 2022 | 34.90 | 35.78 | 34.37 | 35.78 | 18,619 | -0.72(-1.97%) |
May 13, 2022 | 37.18 | 37.18 | 36.00 | 36.50 | 8,792 | -0.68(-1.83%) |
May 12, 2022 | 36.49 | 37.68 | 35.66 | 37.18 | 22,942 | +0.48(+1.31%) |
May 11, 2022 | 36.62 | 37.29 | 36.61 | 36.70 | 16,653 | -0.59(-1.60%) |
May 10, 2022 | 36.82 | 37.35 | 36.61 | 37.30 | 11,908 | +0.15(+0.39%) |
May 09, 2022 | 38.99 | 38.99 | 36.66 | 37.15 | 58,221 | -2.52(-6.35%) |
May 06, 2022 | 39.75 | 41.30 | 39.32 | 39.67 | 14,373 | +0.35(+0.89%) |
May 05, 2022 | 41.14 | 41.14 | 39.01 | 39.32 | 13,872 | -2.63(-6.27%) |
May 04, 2022 | 40.95 | 41.95 | 40.00 | 41.95 | 17,631 | +1.33(+3.27%) |
May 03, 2022 | 40.63 | 41.67 | 40.15 | 40.62 | 13,324 | -0.16(-0.39%) |