Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.44 | 35.48 | 33.72 | 34.02 | 471,818 | -1.65(-4.63%) |
Jul 28, 2022 | 36.62 | 37.00 | 34.65 | 35.67 | 406,007 | -1.16(-3.15%) |
Jul 27, 2022 | 36.21 | 37.14 | 35.43 | 36.83 | 543,697 | +0.89(+2.48%) |
Jul 26, 2022 | 35.68 | 36.96 | 34.50 | 35.94 | 585,621 | +0.60(+1.70%) |
Jul 25, 2022 | 36.25 | 36.30 | 35.09 | 35.34 | 545,963 | -0.88(-2.43%) |
Jul 22, 2022 | 37.04 | 37.97 | 35.93 | 36.22 | 574,498 | -0.91(-2.45%) |
Jul 21, 2022 | 36.67 | 37.45 | 36.23 | 37.13 | 288,966 | +0.30(+0.81%) |
Jul 20, 2022 | 36.35 | 38.38 | 35.92 | 36.83 | 502,514 | +0.57(+1.57%) |
Jul 19, 2022 | 35.14 | 36.33 | 34.44 | 36.26 | 454,644 | +1.64(+4.74%) |
Jul 18, 2022 | 35.09 | 35.62 | 33.99 | 34.62 | 784,864 | -0.08(-0.23%) |
Jul 15, 2022 | 34.49 | 35.00 | 33.09 | 34.70 | 565,412 | +1.00(+2.97%) |
Jul 14, 2022 | 34.01 | 34.63 | 33.26 | 33.70 | 417,989 | -0.63(-1.84%) |
Jul 13, 2022 | 32.23 | 34.67 | 31.76 | 34.33 | 681,333 | +1.23(+3.72%) |
Jul 12, 2022 | 32.84 | 33.63 | 31.68 | 33.10 | 447,557 | +0.24(+0.73%) |
Jul 11, 2022 | 33.78 | 34.41 | 32.67 | 32.86 | 532,871 | -1.21(-3.55%) |
Jul 08, 2022 | 33.73 | 34.25 | 33.02 | 34.07 | 278,965 | -0.08(-0.23%) |
Jul 07, 2022 | 32.79 | 35.10 | 32.53 | 34.15 | 665,776 | +1.42(+4.34%) |
Jul 06, 2022 | 31.70 | 32.99 | 31.34 | 32.73 | 501,381 | +1.05(+3.31%) |
Jul 05, 2022 | 30.69 | 31.71 | 29.44 | 31.68 | 711,145 | +0.44(+1.41%) |
Jul 01, 2022 | 29.55 | 31.53 | 28.94 | 31.24 | 492,902 | +1.81(+6.15%) |
Jun 30, 2022 | 28.38 | 29.57 | 28.03 | 29.43 | 426,714 | +0.45(+1.55%) |
Jun 29, 2022 | 29.22 | 29.44 | 28.18 | 28.98 | 434,940 | -0.32(-1.09%) |
Jun 28, 2022 | 30.47 | 30.98 | 29.25 | 29.30 | 597,126 | -1.45(-4.72%) |
Jun 27, 2022 | 31.01 | 31.11 | 30.25 | 30.75 | 762,678 | -0.18(-0.58%) |
Jun 24, 2022 | 30.65 | 31.72 | 29.29 | 30.93 | 1,345,552 | +0.74(+2.45%) |
Jun 23, 2022 | 27.86 | 30.20 | 27.67 | 30.19 | 742,480 | +2.98(+10.95%) |
Jun 22, 2022 | 26.18 | 28.37 | 26.18 | 27.21 | 650,016 | +0.46(+1.72%) |
Jun 21, 2022 | 24.52 | 27.30 | 24.32 | 26.75 | 1,215,000 | +2.85(+11.92%) |
Jun 17, 2022 | 21.90 | 24.37 | 21.64 | 23.90 | 2,091,716 | +2.52(+11.79%) |
Jun 16, 2022 | 21.70 | 22.08 | 20.76 | 21.38 | 926,282 | -1.20(-5.31%) |
Jun 15, 2022 | 21.74 | 22.72 | 21.31 | 22.58 | 782,096 | +1.15(+5.37%) |
Jun 14, 2022 | 22.36 | 22.65 | 21.12 | 21.43 | 567,679 | -0.63(-2.86%) |
Jun 13, 2022 | 21.76 | 22.59 | 21.22 | 22.06 | 937,362 | -0.52(-2.30%) |
Jun 10, 2022 | 23.78 | 24.40 | 22.53 | 22.58 | 687,818 | -1.83(-7.50%) |
Jun 09, 2022 | 24.60 | 25.75 | 24.25 | 24.41 | 445,211 | -0.41(-1.65%) |
Jun 08, 2022 | 24.88 | 26.00 | 24.44 | 24.82 | 418,714 | -0.29(-1.15%) |
Jun 07, 2022 | 23.43 | 25.26 | 23.43 | 25.11 | 457,693 | +1.53(+6.49%) |
Jun 06, 2022 | 24.70 | 25.41 | 23.02 | 23.58 | 535,132 | -0.87(-3.56%) |
Jun 03, 2022 | 23.98 | 24.91 | 23.95 | 24.45 | 409,079 | +0.18(+0.74%) |
Jun 02, 2022 | 23.76 | 24.44 | 23.42 | 24.27 | 263,730 | +0.38(+1.59%) |
Jun 01, 2022 | 24.34 | 24.91 | 23.52 | 23.89 | 459,792 | -0.40(-1.65%) |
May 31, 2022 | 25.25 | 25.67 | 23.43 | 24.29 | 674,832 | -0.94(-3.73%) |
May 27, 2022 | 24.12 | 25.23 | 23.32 | 25.23 | 475,615 | +1.07(+4.43%) |
May 26, 2022 | 22.90 | 24.58 | 22.73 | 24.16 | 646,283 | +1.23(+5.36%) |
May 25, 2022 | 23.26 | 23.54 | 22.01 | 22.93 | 377,954 | -0.32(-1.38%) |
May 24, 2022 | 24.10 | 24.10 | 22.73 | 23.25 | 454,937 | -1.15(-4.71%) |
May 23, 2022 | 24.48 | 25.18 | 24.10 | 24.40 | 446,803 | -0.32(-1.29%) |
May 20, 2022 | 24.22 | 24.85 | 23.06 | 24.72 | 443,287 | +0.95(+4.00%) |
May 19, 2022 | 23.19 | 24.14 | 22.28 | 23.77 | 543,181 | +0.58(+2.50%) |
May 18, 2022 | 24.08 | 24.89 | 22.95 | 23.19 | 597,888 | -1.93(-7.68%) |
May 17, 2022 | 23.99 | 25.17 | 23.72 | 25.12 | 519,275 | +1.85(+7.95%) |
May 16, 2022 | 22.67 | 23.77 | 22.55 | 23.27 | 601,024 | +0.41(+1.79%) |
May 13, 2022 | 22.70 | 23.37 | 22.00 | 22.86 | 1,006,021 | +1.03(+4.72%) |
May 12, 2022 | 20.57 | 22.75 | 20.24 | 21.83 | 1,005,485 | +0.95(+4.55%) |
May 11, 2022 | 23.00 | 23.41 | 20.61 | 20.88 | 1,067,574 | -2.10(-9.14%) |
May 10, 2022 | 23.82 | 24.75 | 22.64 | 22.98 | 1,020,866 | +0.18(+0.79%) |
May 09, 2022 | 22.66 | 23.75 | 21.75 | 22.80 | 1,268,722 | -0.25(-1.08%) |
May 06, 2022 | 24.01 | 24.82 | 22.52 | 23.05 | 842,851 | -0.92(-3.84%) |
May 05, 2022 | 26.17 | 26.17 | 23.39 | 23.97 | 567,076 | -2.74(-10.26%) |
May 04, 2022 | 25.81 | 26.99 | 24.02 | 26.71 | 478,842 | +1.17(+4.58%) |
May 03, 2022 | 25.13 | 26.87 | 25.12 | 25.54 | 330,875 | +0.39(+1.55%) |