Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.30 | 32.23 | 30.75 | 31.99 | 1,406,403 | +0.56(+1.78%) |
Jul 28, 2022 | 30.55 | 32.43 | 29.84 | 31.43 | 2,712,902 | -1.01(-3.11%) |
Jul 27, 2022 | 31.73 | 32.58 | 30.20 | 32.44 | 2,387,959 | +1.93(+6.33%) |
Jul 26, 2022 | 32.76 | 32.83 | 30.32 | 30.51 | 2,214,661 | -2.93(-8.76%) |
Jul 25, 2022 | 36.00 | 36.24 | 32.26 | 33.44 | 2,969,168 | -2.85(-7.85%) |
Jul 22, 2022 | 37.32 | 38.07 | 35.54 | 36.29 | 1,651,163 | -1.70(-4.47%) |
Jul 21, 2022 | 36.99 | 39.38 | 36.37 | 37.99 | 3,222,550 | +0.82(+2.21%) |
Jul 20, 2022 | 37.49 | 38.57 | 35.95 | 37.17 | 2,827,023 | -0.39(-1.04%) |
Jul 19, 2022 | 34.84 | 37.80 | 34.32 | 37.56 | 3,047,233 | +2.88(+8.30%) |
Jul 18, 2022 | 34.71 | 35.93 | 33.35 | 34.68 | 3,210,767 | +0.67(+1.97%) |
Jul 15, 2022 | 30.12 | 34.31 | 30.12 | 34.01 | 4,364,571 | +4.09(+13.67%) |
Jul 14, 2022 | 30.10 | 30.60 | 29.25 | 29.92 | 1,760,941 | -0.70(-2.29%) |
Jul 13, 2022 | 30.00 | 31.08 | 29.67 | 30.62 | 2,322,531 | -0.05(-0.16%) |
Jul 12, 2022 | 29.80 | 30.90 | 29.58 | 30.67 | 2,177,348 | +0.69(+2.30%) |
Jul 11, 2022 | 31.95 | 32.48 | 28.88 | 29.98 | 2,439,540 | -1.97(-6.17%) |
Jul 08, 2022 | 30.86 | 33.09 | 30.76 | 31.95 | 3,301,720 | +0.19(+0.60%) |
Jul 07, 2022 | 28.75 | 31.77 | 28.74 | 31.76 | 5,179,147 | +2.73(+9.40%) |
Jul 06, 2022 | 27.03 | 29.91 | 26.68 | 29.03 | 3,557,502 | +1.65(+6.03%) |
Jul 05, 2022 | 25.48 | 27.72 | 25.16 | 27.38 | 3,276,614 | +1.72(+6.70%) |
Jul 01, 2022 | 23.76 | 25.83 | 23.75 | 25.66 | 2,339,896 | +1.72(+7.18%) |
Jun 30, 2022 | 23.75 | 24.65 | 23.17 | 23.94 | 2,474,430 | -0.42(-1.72%) |
Jun 29, 2022 | 24.01 | 24.44 | 22.66 | 24.36 | 1,987,680 | +0.58(+2.44%) |
Jun 28, 2022 | 25.38 | 26.68 | 23.68 | 23.78 | 2,822,155 | -1.40(-5.56%) |
Jun 27, 2022 | 25.65 | 26.20 | 23.86 | 25.18 | 3,460,350 | -0.24(-0.94%) |
Jun 24, 2022 | 26.40 | 27.18 | 24.60 | 25.42 | 9,299,185 | -0.64(-2.46%) |
Jun 23, 2022 | 25.39 | 26.62 | 24.70 | 26.06 | 2,815,925 | +0.67(+2.64%) |
Jun 22, 2022 | 24.69 | 26.31 | 24.68 | 25.39 | 2,271,555 | -0.03(-0.12%) |
Jun 21, 2022 | 24.00 | 25.61 | 23.98 | 25.42 | 2,619,455 | +1.70(+7.17%) |
Jun 17, 2022 | 23.79 | 24.87 | 23.38 | 23.72 | 3,582,937 | -0.19(-0.79%) |
Jun 16, 2022 | 24.20 | 25.22 | 23.08 | 23.91 | 2,525,851 | -1.65(-6.46%) |
Jun 15, 2022 | 22.62 | 26.61 | 22.60 | 25.56 | 4,766,773 | +3.13(+13.95%) |
Jun 14, 2022 | 23.56 | 23.56 | 21.81 | 22.43 | 2,360,366 | +0.16(+0.72%) |
Jun 13, 2022 | 22.00 | 23.27 | 21.49 | 22.27 | 3,246,159 | -0.59(-2.58%) |
Jun 10, 2022 | 22.86 | 23.30 | 22.20 | 22.86 | 2,232,508 | +0.00(+0.00%) |
Jun 09, 2022 | 25.00 | 25.00 | 22.70 | 22.86 | 4,262,165 | -2.19(-8.74%) |
Jun 08, 2022 | 24.53 | 26.73 | 24.53 | 25.05 | 1,855,594 | +0.26(+1.05%) |
Jun 07, 2022 | 24.12 | 25.29 | 23.83 | 24.79 | 2,129,252 | -0.23(-0.92%) |
Jun 06, 2022 | 25.47 | 25.88 | 24.38 | 25.02 | 1,696,623 | -0.05(-0.20%) |
Jun 03, 2022 | 26.48 | 26.83 | 24.95 | 25.07 | 1,463,276 | -2.34(-8.54%) |
Jun 02, 2022 | 25.09 | 27.68 | 25.09 | 27.41 | 2,489,198 | +2.17(+8.60%) |
Jun 01, 2022 | 26.50 | 27.00 | 24.72 | 25.24 | 2,540,434 | -1.21(-4.57%) |
May 31, 2022 | 28.27 | 28.88 | 26.01 | 26.45 | 3,142,528 | -2.18(-7.61%) |
May 27, 2022 | 26.34 | 28.72 | 26.05 | 28.63 | 2,408,947 | +2.46(+9.40%) |
May 26, 2022 | 25.38 | 27.30 | 25.31 | 26.17 | 2,695,713 | +0.19(+0.73%) |
May 25, 2022 | 23.06 | 26.29 | 23.01 | 25.98 | 3,688,649 | +3.04(+13.25%) |
May 24, 2022 | 26.41 | 26.56 | 22.20 | 22.94 | 4,579,716 | -1.73(-7.01%) |
May 23, 2022 | 24.29 | 24.67 | 23.00 | 24.67 | 2,472,478 | +0.30(+1.23%) |
May 20, 2022 | 25.71 | 26.00 | 23.51 | 24.37 | 3,834,956 | -1.13(-4.43%) |
May 19, 2022 | 25.91 | 27.29 | 25.36 | 25.50 | 3,205,394 | -0.92(-3.48%) |
May 18, 2022 | 26.60 | 27.68 | 25.13 | 26.42 | 2,754,071 | -0.54(-2.00%) |
May 17, 2022 | 28.00 | 28.54 | 25.51 | 26.96 | 3,823,025 | -0.28(-1.03%) |
May 16, 2022 | 30.70 | 31.08 | 27.05 | 27.24 | 3,603,876 | -4.00(-12.80%) |
May 13, 2022 | 26.05 | 31.88 | 25.88 | 31.24 | 9,799,647 | +6.16(+24.56%) |
May 12, 2022 | 21.03 | 29.40 | 20.50 | 25.08 | 22,397,618 | -1.09(-4.17%) |
May 11, 2022 | 30.28 | 30.55 | 25.75 | 26.17 | 6,842,229 | -4.20(-13.83%) |
May 10, 2022 | 31.84 | 32.61 | 28.28 | 30.37 | 3,420,630 | -0.79(-2.52%) |
May 09, 2022 | 35.00 | 35.40 | 30.77 | 31.16 | 3,575,738 | -4.67(-13.05%) |
May 06, 2022 | 38.54 | 38.72 | 35.43 | 35.83 | 1,954,131 | -2.60(-6.77%) |
May 05, 2022 | 40.90 | 40.99 | 37.59 | 38.43 | 2,109,688 | -3.33(-7.97%) |
May 04, 2022 | 38.80 | 41.95 | 37.93 | 41.76 | 2,773,117 | +2.86(+7.35%) |
May 03, 2022 | 37.81 | 39.41 | 37.45 | 38.90 | 2,266,035 | +0.57(+1.49%) |