Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 36.99 | 37.38 | 36.57 | 37.20 | 337,358 | -0.05(-0.13%) |
Jul 28, 2022 | 36.37 | 37.40 | 35.37 | 37.25 | 366,141 | +1.05(+2.90%) |
Jul 27, 2022 | 36.63 | 36.96 | 35.77 | 36.20 | 294,505 | +0.19(+0.53%) |
Jul 26, 2022 | 35.60 | 36.28 | 34.83 | 36.01 | 172,778 | +0.11(+0.31%) |
Jul 25, 2022 | 35.96 | 36.86 | 35.34 | 35.90 | 235,318 | -0.38(-1.05%) |
Jul 22, 2022 | 37.68 | 37.68 | 35.48 | 36.28 | 279,094 | -1.15(-3.07%) |
Jul 21, 2022 | 36.32 | 37.48 | 35.37 | 37.43 | 272,479 | +1.13(+3.11%) |
Jul 20, 2022 | 34.00 | 36.54 | 33.82 | 36.30 | 407,306 | +2.43(+7.17%) |
Jul 19, 2022 | 31.98 | 33.97 | 31.68 | 33.87 | 282,504 | +2.44(+7.76%) |
Jul 18, 2022 | 32.33 | 33.29 | 31.36 | 31.43 | 261,149 | -0.25(-0.79%) |
Jul 15, 2022 | 31.65 | 31.95 | 30.48 | 31.68 | 493,707 | +0.34(+1.08%) |
Jul 14, 2022 | 32.75 | 32.75 | 31.16 | 31.34 | 328,363 | -1.66(-5.03%) |
Jul 13, 2022 | 33.72 | 34.65 | 32.89 | 33.00 | 406,410 | -1.45(-4.21%) |
Jul 12, 2022 | 34.78 | 34.98 | 33.82 | 34.45 | 285,072 | -0.05(-0.14%) |
Jul 11, 2022 | 35.71 | 36.28 | 34.37 | 34.50 | 337,421 | -1.84(-5.06%) |
Jul 08, 2022 | 34.69 | 36.92 | 34.69 | 36.34 | 365,126 | +1.16(+3.30%) |
Jul 07, 2022 | 34.01 | 35.41 | 33.54 | 35.18 | 405,594 | +1.07(+3.14%) |
Jul 06, 2022 | 33.92 | 34.53 | 32.80 | 34.11 | 454,523 | +0.14(+0.41%) |
Jul 05, 2022 | 31.16 | 34.10 | 30.94 | 33.97 | 475,920 | +2.43(+7.70%) |
Jul 01, 2022 | 30.86 | 32.67 | 30.78 | 31.54 | 391,017 | +0.56(+1.81%) |
Jun 30, 2022 | 31.00 | 31.89 | 29.99 | 30.98 | 488,510 | -0.63(-1.99%) |
Jun 29, 2022 | 29.52 | 31.70 | 28.73 | 31.61 | 577,908 | +1.88(+6.32%) |
Jun 28, 2022 | 29.59 | 30.38 | 29.22 | 29.73 | 363,650 | +0.05(+0.17%) |
Jun 27, 2022 | 31.24 | 31.24 | 29.41 | 29.68 | 398,994 | -1.43(-4.60%) |
Jun 24, 2022 | 30.00 | 31.24 | 29.51 | 31.11 | 1,205,222 | +1.39(+4.68%) |
Jun 23, 2022 | 27.67 | 29.78 | 27.67 | 29.72 | 373,961 | +2.25(+8.19%) |
Jun 22, 2022 | 26.55 | 28.60 | 26.55 | 27.47 | 602,701 | +0.31(+1.14%) |
Jun 21, 2022 | 27.01 | 27.92 | 26.83 | 27.16 | 565,867 | +0.59(+2.22%) |
Jun 17, 2022 | 26.28 | 27.77 | 25.83 | 26.57 | 876,978 | +0.79(+3.06%) |
Jun 16, 2022 | 25.38 | 25.93 | 24.46 | 25.78 | 610,053 | -0.70(-2.64%) |
Jun 15, 2022 | 25.04 | 26.80 | 25.04 | 26.48 | 555,999 | +1.75(+7.08%) |
Jun 14, 2022 | 24.30 | 25.22 | 23.48 | 24.73 | 511,396 | +0.65(+2.70%) |
Jun 13, 2022 | 23.43 | 24.35 | 23.27 | 24.08 | 566,668 | -0.78(-3.14%) |
Jun 10, 2022 | 25.44 | 25.91 | 24.56 | 24.86 | 308,789 | -1.41(-5.37%) |
Jun 09, 2022 | 27.13 | 27.26 | 26.27 | 26.27 | 448,560 | -1.37(-4.96%) |
Jun 08, 2022 | 25.90 | 27.69 | 25.90 | 27.64 | 363,905 | +1.41(+5.38%) |
Jun 07, 2022 | 24.62 | 26.44 | 24.41 | 26.23 | 355,550 | +1.22(+4.88%) |
Jun 06, 2022 | 25.55 | 26.15 | 24.40 | 25.01 | 312,322 | -0.23(-0.91%) |
Jun 03, 2022 | 26.31 | 26.31 | 24.70 | 25.24 | 272,370 | -1.53(-5.72%) |
Jun 02, 2022 | 24.61 | 27.33 | 23.66 | 26.77 | 424,872 | +2.20(+8.95%) |
Jun 01, 2022 | 25.50 | 25.74 | 23.73 | 24.57 | 523,439 | -0.88(-3.46%) |
May 31, 2022 | 25.83 | 26.58 | 24.77 | 25.45 | 706,852 | -0.77(-2.94%) |
May 27, 2022 | 23.33 | 26.34 | 23.33 | 26.22 | 427,698 | +3.13(+13.56%) |
May 26, 2022 | 22.24 | 23.27 | 21.95 | 23.09 | 259,324 | +0.92(+4.15%) |
May 25, 2022 | 21.67 | 22.42 | 21.50 | 22.17 | 302,701 | +0.31(+1.42%) |
May 24, 2022 | 22.90 | 22.90 | 21.31 | 21.86 | 262,208 | -1.54(-6.58%) |
May 23, 2022 | 23.55 | 23.73 | 22.75 | 23.40 | 288,009 | +0.13(+0.56%) |
May 20, 2022 | 23.84 | 23.90 | 22.08 | 23.27 | 409,593 | +0.01(+0.04%) |
May 19, 2022 | 22.91 | 23.84 | 22.74 | 23.26 | 340,986 | +0.24(+1.04%) |
May 18, 2022 | 24.70 | 25.23 | 22.49 | 23.02 | 372,060 | -2.17(-8.61%) |
May 17, 2022 | 24.28 | 25.25 | 23.85 | 25.19 | 428,846 | +1.50(+6.33%) |
May 16, 2022 | 24.26 | 24.82 | 23.53 | 23.69 | 335,187 | -0.79(-3.23%) |
May 13, 2022 | 23.22 | 24.67 | 23.06 | 24.48 | 955,340 | +1.98(+8.80%) |
May 12, 2022 | 20.14 | 22.56 | 19.82 | 22.50 | 709,412 | +2.12(+10.40%) |
May 11, 2022 | 21.98 | 22.48 | 20.24 | 20.38 | 590,127 | -1.81(-8.16%) |
May 10, 2022 | 22.97 | 23.40 | 21.25 | 22.19 | 675,087 | -0.26(-1.16%) |
May 09, 2022 | 22.87 | 23.78 | 22.04 | 22.45 | 677,406 | -1.33(-5.59%) |
May 06, 2022 | 24.97 | 25.09 | 22.93 | 23.78 | 772,745 | -0.39(-1.61%) |
May 05, 2022 | 25.30 | 26.50 | 23.44 | 24.17 | 756,776 | -1.81(-6.97%) |
May 04, 2022 | 24.44 | 26.31 | 23.85 | 25.98 | 649,513 | +1.39(+5.65%) |
May 03, 2022 | 23.39 | 24.79 | 23.05 | 24.59 | 722,633 | +1.15(+4.91%) |