Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.92 | 28.01 | 26.19 | 27.75 | 1,269,629 | +0.91(+3.39%) |
Jul 28, 2022 | 24.32 | 26.90 | 24.25 | 26.84 | 1,218,329 | +2.51(+10.32%) |
Jul 27, 2022 | 24.19 | 24.45 | 23.58 | 24.33 | 1,364,671 | +0.71(+3.01%) |
Jul 26, 2022 | 24.76 | 24.76 | 23.61 | 23.62 | 640,657 | -1.31(-5.25%) |
Jul 25, 2022 | 25.52 | 25.52 | 24.45 | 24.93 | 461,163 | -0.42(-1.66%) |
Jul 22, 2022 | 25.34 | 25.97 | 25.01 | 25.35 | 720,547 | -0.06(-0.24%) |
Jul 21, 2022 | 25.28 | 25.53 | 24.75 | 25.41 | 645,303 | -0.19(-0.74%) |
Jul 20, 2022 | 25.03 | 25.71 | 24.67 | 25.60 | 1,264,714 | +0.78(+3.14%) |
Jul 19, 2022 | 23.44 | 25.25 | 23.25 | 24.82 | 1,270,499 | +1.64(+7.08%) |
Jul 18, 2022 | 22.17 | 23.55 | 22.17 | 23.18 | 1,127,150 | +0.20(+0.87%) |
Jul 15, 2022 | 22.76 | 23.36 | 22.41 | 22.98 | 673,472 | +0.70(+3.14%) |
Jul 14, 2022 | 22.61 | 22.86 | 22.02 | 22.28 | 675,141 | -0.62(-2.71%) |
Jul 13, 2022 | 22.34 | 22.98 | 22.02 | 22.90 | 926,739 | +0.09(+0.39%) |
Jul 12, 2022 | 22.35 | 23.13 | 22.11 | 22.81 | 919,343 | +0.51(+2.29%) |
Jul 11, 2022 | 22.51 | 22.83 | 21.96 | 22.30 | 642,519 | -0.47(-2.06%) |
Jul 08, 2022 | 22.92 | 23.48 | 22.63 | 22.77 | 554,137 | -0.54(-2.32%) |
Jul 07, 2022 | 22.98 | 23.35 | 22.73 | 23.31 | 799,276 | +0.80(+3.55%) |
Jul 06, 2022 | 23.81 | 24.09 | 22.23 | 22.51 | 826,463 | -1.16(-4.90%) |
Jul 05, 2022 | 22.01 | 23.69 | 21.65 | 23.67 | 1,079,402 | +1.09(+4.83%) |
Jul 01, 2022 | 22.03 | 22.95 | 21.81 | 22.58 | 926,443 | +0.55(+2.50%) |
Jun 30, 2022 | 22.22 | 22.62 | 21.47 | 22.03 | 1,215,204 | -0.38(-1.70%) |
Jun 29, 2022 | 22.72 | 22.72 | 21.62 | 22.41 | 893,953 | -0.35(-1.54%) |
Jun 28, 2022 | 23.54 | 24.34 | 22.71 | 22.76 | 1,080,880 | -0.63(-2.69%) |
Jun 27, 2022 | 24.14 | 24.65 | 23.24 | 23.39 | 1,420,121 | -0.58(-2.42%) |
Jun 24, 2022 | 24.00 | 24.93 | 23.92 | 23.97 | 1,880,093 | +0.34(+1.44%) |
Jun 23, 2022 | 23.67 | 23.76 | 22.30 | 23.63 | 1,463,247 | +0.31(+1.33%) |
Jun 22, 2022 | 22.78 | 23.53 | 22.60 | 23.32 | 928,432 | +0.11(+0.47%) |
Jun 21, 2022 | 24.41 | 24.63 | 23.20 | 23.21 | 952,274 | -0.90(-3.73%) |
Jun 17, 2022 | 23.93 | 24.59 | 23.75 | 24.11 | 1,389,707 | +0.17(+0.71%) |
Jun 16, 2022 | 25.06 | 25.22 | 23.59 | 23.94 | 964,418 | -2.52(-9.52%) |
Jun 15, 2022 | 26.30 | 27.01 | 26.01 | 26.46 | 676,632 | +0.59(+2.28%) |
Jun 14, 2022 | 25.77 | 26.67 | 25.66 | 25.87 | 952,427 | +0.18(+0.70%) |
Jun 13, 2022 | 26.86 | 27.09 | 25.47 | 25.69 | 1,106,708 | -2.23(-7.99%) |
Jun 10, 2022 | 28.75 | 29.30 | 27.80 | 27.92 | 787,673 | -1.56(-5.29%) |
Jun 09, 2022 | 29.61 | 30.21 | 29.22 | 29.48 | 462,916 | -0.44(-1.47%) |
Jun 08, 2022 | 30.10 | 30.45 | 29.69 | 29.92 | 300,634 | -0.19(-0.63%) |
Jun 07, 2022 | 29.53 | 30.45 | 29.26 | 30.11 | 549,716 | +0.13(+0.43%) |
Jun 06, 2022 | 30.21 | 30.27 | 29.25 | 29.98 | 574,484 | +0.05(+0.17%) |
Jun 03, 2022 | 30.38 | 30.94 | 29.67 | 29.93 | 517,357 | -1.10(-3.54%) |
Jun 02, 2022 | 30.14 | 31.08 | 30.11 | 31.03 | 876,431 | +0.99(+3.30%) |
Jun 01, 2022 | 30.31 | 30.61 | 29.01 | 30.04 | 932,856 | -0.31(-1.02%) |
May 31, 2022 | 30.14 | 31.06 | 30.14 | 30.35 | 909,619 | -0.17(-0.56%) |
May 27, 2022 | 30.04 | 31.05 | 30.00 | 30.52 | 747,227 | +1.27(+4.34%) |
May 26, 2022 | 27.70 | 30.20 | 27.70 | 29.25 | 1,064,408 | +1.41(+5.06%) |
May 25, 2022 | 25.34 | 28.24 | 25.19 | 27.84 | 1,112,372 | +2.38(+9.35%) |
May 24, 2022 | 26.57 | 26.57 | 25.14 | 25.46 | 1,120,675 | -1.47(-5.46%) |
May 23, 2022 | 27.78 | 27.78 | 26.23 | 26.93 | 1,288,692 | -0.43(-1.57%) |
May 20, 2022 | 29.00 | 29.15 | 26.92 | 27.36 | 1,263,322 | -1.15(-4.03%) |
May 19, 2022 | 29.38 | 29.80 | 28.46 | 28.51 | 1,579,504 | -1.38(-4.62%) |
May 18, 2022 | 32.06 | 32.07 | 29.55 | 29.89 | 1,226,447 | -2.46(-7.60%) |
May 17, 2022 | 32.85 | 33.75 | 32.09 | 32.35 | 1,003,923 | +0.20(+0.62%) |
May 16, 2022 | 34.06 | 34.48 | 32.14 | 32.15 | 899,672 | -2.03(-5.94%) |
May 13, 2022 | 34.66 | 35.05 | 34.08 | 34.18 | 711,889 | +0.38(+1.12%) |
May 12, 2022 | 32.01 | 34.06 | 31.55 | 33.80 | 870,195 | +1.55(+4.81%) |
May 11, 2022 | 33.08 | 33.99 | 32.06 | 32.25 | 904,032 | -1.11(-3.33%) |
May 10, 2022 | 32.09 | 33.53 | 31.39 | 33.36 | 1,099,605 | +2.01(+6.41%) |
May 09, 2022 | 34.88 | 35.22 | 31.10 | 31.35 | 1,159,766 | -4.18(-11.76%) |
May 06, 2022 | 34.45 | 36.58 | 34.23 | 35.53 | 1,604,814 | +0.93(+2.69%) |
May 05, 2022 | 33.20 | 35.51 | 33.20 | 34.60 | 1,758,248 | -0.05(-0.14%) |
May 04, 2022 | 33.06 | 35.47 | 32.29 | 34.65 | 4,000,578 | -4.81(-12.19%) |
May 03, 2022 | 38.96 | 40.02 | 36.99 | 39.46 | 2,191,515 | +0.62(+1.60%) |