Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.47 | 30.85 | 29.47 | 29.61 | 11,245 | +0.81(+2.81%) |
Jul 28, 2022 | 29.48 | 29.87 | 28.73 | 28.80 | 7,965 | -1.32(-4.38%) |
Jul 27, 2022 | 27.59 | 30.12 | 27.59 | 30.12 | 7,127 | +1.96(+6.96%) |
Jul 26, 2022 | 27.43 | 29.31 | 27.43 | 28.16 | 8,107 | +0.35(+1.26%) |
Jul 25, 2022 | 27.53 | 29.35 | 27.53 | 27.81 | 13,368 | -0.70(-2.46%) |
Jul 22, 2022 | 28.41 | 29.70 | 28.25 | 28.51 | 23,630 | +0.05(+0.18%) |
Jul 21, 2022 | 27.46 | 29.14 | 27.46 | 28.46 | 4,285 | +1.20(+4.40%) |
Jul 20, 2022 | 29.03 | 29.03 | 27.10 | 27.26 | 6,061 | -0.54(-1.94%) |
Jul 19, 2022 | 26.96 | 28.75 | 26.96 | 27.80 | 8,671 | +1.07(+4.00%) |
Jul 18, 2022 | 26.56 | 28.32 | 26.40 | 26.73 | 21,993 | -0.23(-0.85%) |
Jul 15, 2022 | 26.61 | 27.14 | 26.51 | 26.96 | 26,415 | +0.99(+3.81%) |
Jul 14, 2022 | 26.10 | 26.55 | 25.90 | 25.97 | 9,927 | -0.31(-1.18%) |
Jul 13, 2022 | 26.25 | 26.78 | 26.09 | 26.28 | 6,734 | -0.25(-0.94%) |
Jul 12, 2022 | 26.66 | 27.14 | 26.38 | 26.53 | 7,986 | +0.38(+1.45%) |
Jul 11, 2022 | 26.45 | 26.65 | 26.15 | 26.15 | 5,152 | -0.70(-2.61%) |
Jul 08, 2022 | 27.09 | 27.31 | 26.75 | 26.85 | 7,582 | -0.28(-1.03%) |
Jul 07, 2022 | 26.91 | 27.14 | 26.60 | 27.13 | 4,752 | +0.22(+0.82%) |
Jul 06, 2022 | 26.99 | 26.99 | 25.60 | 26.91 | 7,784 | +0.80(+3.04%) |
Jul 05, 2022 | 26.52 | 26.65 | 25.42 | 26.11 | 17,686 | +0.51(+2.01%) |
Jul 01, 2022 | 25.87 | 27.05 | 25.57 | 25.60 | 16,818 | -1.71(-6.26%) |
Jun 30, 2022 | 25.74 | 27.31 | 25.74 | 27.31 | 210,414 | +0.76(+2.86%) |
Jun 29, 2022 | 26.43 | 27.74 | 26.38 | 26.55 | 313,923 | -1.45(-5.18%) |
Jun 28, 2022 | 26.49 | 28.26 | 26.45 | 28.00 | 13,169 | +0.30(+1.08%) |
Jun 27, 2022 | 26.16 | 28.09 | 26.00 | 27.70 | 17,695 | +1.55(+5.93%) |
Jun 24, 2022 | 27.47 | 27.51 | 26.07 | 26.15 | 73,268 | +0.57(+2.23%) |
Jun 23, 2022 | 25.39 | 26.86 | 25.39 | 25.58 | 6,990 | -0.03(-0.12%) |
Jun 22, 2022 | 25.40 | 27.14 | 25.40 | 25.61 | 11,373 | -0.49(-1.88%) |
Jun 21, 2022 | 26.28 | 27.58 | 25.96 | 26.10 | 17,138 | -1.62(-5.84%) |
Jun 17, 2022 | 26.40 | 27.72 | 26.19 | 27.72 | 9,106 | +0.38(+1.39%) |
Jun 16, 2022 | 27.59 | 27.93 | 27.18 | 27.34 | 89,143 | +0.36(+1.33%) |
Jun 15, 2022 | 27.32 | 29.66 | 26.90 | 26.98 | 32,395 | +0.34(+1.28%) |
Jun 14, 2022 | 27.03 | 28.48 | 26.56 | 26.64 | 28,810 | -0.44(-1.62%) |
Jun 13, 2022 | 28.87 | 28.95 | 27.00 | 27.08 | 16,232 | -1.30(-4.58%) |
Jun 10, 2022 | 28.67 | 30.15 | 28.30 | 28.38 | 7,282 | -2.75(-8.83%) |
Jun 09, 2022 | 31.41 | 31.41 | 29.83 | 31.13 | 5,401 | -0.60(-1.89%) |
Jun 08, 2022 | 31.63 | 31.73 | 29.83 | 31.73 | 73,205 | +1.01(+3.29%) |
Jun 07, 2022 | 32.01 | 32.08 | 30.46 | 30.72 | 258,719 | +0.30(+0.99%) |
Jun 06, 2022 | 32.12 | 32.42 | 30.34 | 30.42 | 20,006 | -0.70(-2.25%) |
Jun 03, 2022 | 32.62 | 32.62 | 31.04 | 31.12 | 6,919 | -0.82(-2.57%) |
Jun 02, 2022 | 32.21 | 32.21 | 31.17 | 31.94 | 11,928 | +2.23(+7.51%) |
Jun 01, 2022 | 30.87 | 31.51 | 29.71 | 29.71 | 168,912 | -0.69(-2.27%) |
May 31, 2022 | 31.04 | 31.26 | 30.40 | 30.40 | 206,455 | -0.23(-0.75%) |
May 27, 2022 | 30.61 | 31.10 | 30.39 | 30.63 | 264,696 | +1.87(+6.50%) |
May 26, 2022 | 29.03 | 31.31 | 28.65 | 28.76 | 11,763 | -0.81(-2.74%) |
May 25, 2022 | 29.76 | 30.28 | 29.48 | 29.57 | 6,052 | -0.36(-1.20%) |
May 24, 2022 | 29.71 | 30.36 | 29.48 | 29.93 | 20,441 | +0.25(+0.84%) |
May 23, 2022 | 29.94 | 30.48 | 29.58 | 29.68 | 15,920 | +1.43(+5.06%) |
May 20, 2022 | 28.78 | 30.59 | 28.17 | 28.25 | 129,380 | -1.80(-5.99%) |
May 19, 2022 | 29.78 | 30.13 | 28.17 | 30.05 | 18,772 | +0.11(+0.37%) |
May 18, 2022 | 30.17 | 30.17 | 28.44 | 29.94 | 592,435 | -0.26(-0.86%) |
May 17, 2022 | 29.04 | 30.21 | 28.23 | 30.20 | 83,484 | +2.67(+9.70%) |
May 16, 2022 | 29.04 | 29.23 | 27.45 | 27.53 | 98,132 | -1.54(-5.30%) |
May 13, 2022 | 28.60 | 29.07 | 28.43 | 29.07 | 9,635 | +1.63(+5.94%) |
May 12, 2022 | 28.14 | 28.54 | 27.42 | 27.44 | 8,143 | -1.18(-4.12%) |
May 11, 2022 | 28.39 | 28.88 | 27.89 | 28.62 | 36,158 | +0.49(+1.74%) |
May 10, 2022 | 28.66 | 29.18 | 27.89 | 28.13 | 10,467 | +0.04(+0.14%) |
May 09, 2022 | 28.51 | 29.09 | 27.15 | 28.09 | 26,381 | -0.49(-1.71%) |
May 06, 2022 | 28.72 | 29.51 | 28.57 | 28.58 | 9,146 | -0.31(-1.07%) |
May 05, 2022 | 30.07 | 30.62 | 28.89 | 28.89 | 12,454 | -0.09(-0.31%) |
May 04, 2022 | 29.45 | 30.39 | 28.90 | 28.98 | 4,598 | -0.05(-0.17%) |
May 03, 2022 | 29.20 | 30.39 | 29.00 | 29.03 | 19,527 | +0.16(+0.55%) |