Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.48 | 23.66 | 22.56 | 22.69 | 19,343 | -0.96(-4.07%) |
Jul 28, 2022 | 24.39 | 25.20 | 23.64 | 23.65 | 14,742 | -1.19(-4.79%) |
Jul 27, 2022 | 25.99 | 26.04 | 24.60 | 24.84 | 30,649 | -1.41(-5.38%) |
Jul 26, 2022 | 26.41 | 26.56 | 25.93 | 26.26 | 19,125 | +0.46(+1.80%) |
Jul 25, 2022 | 26.00 | 26.17 | 25.79 | 25.79 | 3,238 | -0.59(-2.24%) |
Jul 22, 2022 | 25.40 | 26.81 | 25.33 | 26.38 | 39,949 | +0.69(+2.67%) |
Jul 21, 2022 | 26.48 | 26.90 | 25.70 | 25.70 | 35,616 | -0.53(-2.03%) |
Jul 20, 2022 | 27.10 | 27.42 | 26.14 | 26.23 | 24,013 | -0.91(-3.35%) |
Jul 19, 2022 | 28.99 | 28.99 | 27.08 | 27.14 | 23,940 | -2.92(-9.72%) |
Jul 18, 2022 | 28.87 | 30.06 | 28.63 | 30.06 | 17,953 | +0.16(+0.53%) |
Jul 15, 2022 | 30.40 | 31.49 | 29.89 | 29.90 | 8,943 | -1.84(-5.81%) |
Jul 14, 2022 | 32.44 | 33.03 | 31.66 | 31.75 | 32,888 | +0.97(+3.14%) |
Jul 13, 2022 | 31.80 | 32.05 | 30.42 | 30.78 | 21,204 | +0.28(+0.92%) |
Jul 12, 2022 | 30.56 | 30.97 | 29.55 | 30.50 | 23,431 | +0.15(+0.48%) |
Jul 11, 2022 | 29.95 | 30.43 | 29.65 | 30.35 | 14,672 | +0.97(+3.29%) |
Jul 08, 2022 | 29.15 | 29.95 | 28.73 | 29.38 | 12,986 | +0.28(+0.96%) |
Jul 07, 2022 | 30.25 | 30.25 | 28.84 | 29.10 | 47,039 | -1.94(-6.24%) |
Jul 06, 2022 | 30.78 | 32.05 | 30.03 | 31.04 | 43,538 | +0.51(+1.68%) |
Jul 05, 2022 | 31.76 | 33.09 | 30.49 | 30.53 | 38,497 | +0.08(+0.25%) |
Jul 01, 2022 | 31.90 | 32.37 | 30.39 | 30.45 | 19,666 | -1.12(-3.56%) |
Jun 30, 2022 | 32.02 | 32.72 | 30.61 | 31.57 | 37,118 | +0.90(+2.93%) |
Jun 29, 2022 | 29.96 | 31.27 | 29.96 | 30.67 | 9,864 | +0.70(+2.32%) |
Jun 28, 2022 | 28.22 | 29.97 | 27.58 | 29.97 | 49,680 | +1.24(+4.31%) |
Jun 27, 2022 | 28.72 | 29.34 | 28.29 | 28.74 | 35,036 | -0.37(-1.26%) |
Jun 24, 2022 | 31.55 | 31.55 | 29.04 | 29.10 | 23,709 | -3.45(-10.60%) |
Jun 23, 2022 | 32.76 | 33.69 | 32.55 | 32.55 | 17,598 | -0.54(-1.62%) |
Jun 22, 2022 | 34.29 | 34.38 | 32.47 | 33.09 | 21,845 | +0.29(+0.89%) |
Jun 21, 2022 | 32.41 | 33.09 | 31.94 | 32.80 | 17,241 | -1.20(-3.54%) |
Jun 17, 2022 | 34.58 | 35.18 | 33.18 | 34.00 | 42,129 | -0.95(-2.73%) |
Jun 16, 2022 | 32.66 | 35.31 | 32.66 | 34.96 | 38,686 | +4.32(+14.09%) |
Jun 15, 2022 | 30.79 | 32.01 | 29.47 | 30.64 | 17,661 | -1.11(-3.49%) |
Jun 14, 2022 | 31.14 | 32.64 | 30.69 | 31.75 | 18,589 | +0.46(+1.46%) |
Jun 13, 2022 | 29.58 | 31.61 | 29.55 | 31.29 | 48,051 | +3.71(+13.45%) |
Jun 10, 2022 | 26.69 | 27.71 | 26.56 | 27.58 | 36,688 | +2.04(+8.00%) |
Jun 09, 2022 | 24.47 | 25.54 | 24.38 | 25.54 | 14,899 | +1.48(+6.15%) |
Jun 08, 2022 | 23.27 | 24.18 | 23.23 | 24.06 | 8,910 | +1.22(+5.34%) |
Jun 07, 2022 | 24.26 | 24.39 | 22.84 | 22.84 | 12,217 | -0.86(-3.63%) |
Jun 06, 2022 | 23.34 | 23.85 | 23.34 | 23.70 | 35,596 | -0.42(-1.73%) |
Jun 03, 2022 | 23.97 | 24.33 | 23.84 | 24.12 | 16,995 | +0.74(+3.15%) |
Jun 02, 2022 | 24.93 | 24.95 | 23.38 | 23.38 | 13,615 | -1.66(-6.61%) |
Jun 01, 2022 | 24.13 | 25.96 | 24.13 | 25.04 | 17,897 | +0.63(+2.58%) |
May 31, 2022 | 24.16 | 24.88 | 23.93 | 24.41 | 46,146 | +0.65(+2.73%) |
May 27, 2022 | 25.05 | 25.13 | 23.76 | 23.76 | 32,750 | -1.73(-6.80%) |
May 26, 2022 | 26.81 | 26.81 | 25.17 | 25.49 | 29,355 | -1.95(-7.11%) |
May 25, 2022 | 29.51 | 29.51 | 27.10 | 27.44 | 30,362 | -1.66(-5.70%) |
May 24, 2022 | 29.44 | 30.41 | 28.93 | 29.10 | 23,316 | +0.90(+3.19%) |
May 23, 2022 | 28.29 | 28.81 | 27.76 | 28.20 | 9,277 | -0.78(-2.70%) |
May 20, 2022 | 27.80 | 30.96 | 27.80 | 28.99 | 31,499 | +0.27(+0.93%) |
May 19, 2022 | 29.56 | 29.56 | 27.81 | 28.72 | 14,895 | +0.08(+0.29%) |
May 18, 2022 | 26.80 | 28.80 | 26.61 | 28.64 | 33,017 | +2.86(+11.07%) |
May 17, 2022 | 26.86 | 27.39 | 25.73 | 25.78 | 45,927 | -2.50(-8.85%) |
May 16, 2022 | 27.99 | 28.92 | 27.61 | 28.29 | 105,492 | +0.46(+1.66%) |
May 13, 2022 | 28.80 | 28.80 | 27.29 | 27.83 | 39,236 | -2.34(-7.76%) |
May 12, 2022 | 31.55 | 31.89 | 29.89 | 30.17 | 26,025 | -0.92(-2.95%) |
May 11, 2022 | 29.50 | 31.10 | 28.45 | 31.09 | 9,508 | +1.53(+5.16%) |
May 10, 2022 | 28.23 | 30.78 | 27.78 | 29.56 | 24,464 | +0.27(+0.93%) |
May 09, 2022 | 27.70 | 29.48 | 27.32 | 29.29 | 32,066 | +2.67(+10.05%) |
May 06, 2022 | 26.29 | 27.47 | 25.89 | 26.61 | 32,472 | +1.09(+4.27%) |
May 05, 2022 | 23.48 | 25.96 | 23.48 | 25.52 | 31,476 | +2.46(+10.67%) |
May 04, 2022 | 25.02 | 25.57 | 23.03 | 23.06 | 14,456 | -1.97(-7.88%) |
May 03, 2022 | 25.69 | 25.95 | 24.74 | 25.03 | 10,248 | -0.79(-3.08%) |