Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.53 | 31.31 | 28.79 | 31.16 | 310,018 | +1.71(+5.81%) |
Jul 28, 2022 | 29.77 | 29.77 | 28.81 | 29.45 | 339,587 | -0.24(-0.81%) |
Jul 27, 2022 | 29.35 | 30.32 | 28.16 | 29.69 | 472,650 | +0.73(+2.52%) |
Jul 26, 2022 | 30.48 | 30.48 | 28.56 | 28.96 | 432,369 | -2.52(-8.01%) |
Jul 25, 2022 | 32.37 | 32.37 | 31.07 | 31.48 | 277,876 | -0.88(-2.72%) |
Jul 22, 2022 | 35.12 | 35.35 | 31.90 | 32.36 | 330,376 | -2.67(-7.62%) |
Jul 21, 2022 | 34.33 | 35.19 | 33.27 | 35.03 | 208,668 | +0.71(+2.07%) |
Jul 20, 2022 | 34.90 | 35.87 | 33.53 | 34.32 | 248,429 | -0.94(-2.67%) |
Jul 19, 2022 | 35.30 | 36.26 | 34.63 | 35.26 | 276,145 | +0.42(+1.21%) |
Jul 18, 2022 | 34.90 | 35.80 | 34.65 | 34.84 | 173,960 | +0.62(+1.81%) |
Jul 15, 2022 | 34.01 | 34.70 | 32.86 | 34.22 | 191,317 | +0.90(+2.70%) |
Jul 14, 2022 | 33.80 | 33.85 | 32.53 | 33.32 | 226,798 | -0.99(-2.89%) |
Jul 13, 2022 | 32.41 | 35.26 | 32.25 | 34.31 | 267,617 | +0.81(+2.42%) |
Jul 12, 2022 | 32.84 | 34.15 | 32.58 | 33.50 | 318,879 | +0.61(+1.85%) |
Jul 11, 2022 | 32.68 | 33.15 | 31.93 | 32.89 | 233,142 | +0.19(+0.58%) |
Jul 08, 2022 | 30.68 | 33.37 | 30.51 | 32.70 | 397,190 | +1.64(+5.28%) |
Jul 07, 2022 | 29.99 | 31.45 | 29.56 | 31.06 | 325,933 | +1.48(+5.00%) |
Jul 06, 2022 | 30.21 | 30.86 | 29.12 | 29.58 | 367,667 | -0.81(-2.67%) |
Jul 05, 2022 | 27.89 | 30.67 | 27.38 | 30.39 | 319,558 | +1.94(+6.82%) |
Jul 01, 2022 | 27.81 | 28.83 | 27.48 | 28.45 | 263,046 | +0.95(+3.45%) |
Jun 30, 2022 | 29.70 | 30.03 | 27.40 | 27.50 | 554,040 | -3.10(-10.13%) |
Jun 29, 2022 | 30.20 | 30.62 | 29.00 | 30.60 | 292,825 | +0.48(+1.59%) |
Jun 28, 2022 | 32.02 | 32.21 | 29.95 | 30.12 | 292,935 | -1.74(-5.46%) |
Jun 27, 2022 | 33.81 | 34.39 | 31.65 | 31.86 | 310,656 | -1.50(-4.50%) |
Jun 24, 2022 | 31.32 | 33.48 | 30.98 | 33.36 | 397,531 | +2.29(+7.37%) |
Jun 23, 2022 | 29.20 | 31.70 | 29.01 | 31.07 | 329,774 | +2.22(+7.69%) |
Jun 22, 2022 | 28.12 | 29.73 | 27.78 | 28.85 | 380,994 | +0.42(+1.48%) |
Jun 21, 2022 | 30.23 | 30.50 | 28.38 | 28.43 | 415,955 | -1.25(-4.21%) |
Jun 17, 2022 | 29.78 | 30.55 | 29.63 | 29.68 | 272,559 | -0.05(-0.17%) |
Jun 16, 2022 | 29.54 | 29.77 | 28.21 | 29.73 | 372,593 | -0.67(-2.20%) |
Jun 15, 2022 | 30.82 | 31.39 | 29.54 | 30.40 | 350,147 | +0.30(+1.00%) |
Jun 14, 2022 | 29.67 | 30.33 | 29.02 | 30.10 | 399,819 | +0.64(+2.17%) |
Jun 13, 2022 | 30.00 | 31.36 | 29.25 | 29.46 | 602,298 | -2.36(-7.42%) |
Jun 10, 2022 | 30.50 | 32.30 | 30.21 | 31.82 | 587,528 | +0.10(+0.32%) |
Jun 09, 2022 | 34.99 | 34.99 | 30.53 | 31.72 | 1,089,706 | -3.90(-10.95%) |
Jun 08, 2022 | 31.83 | 36.69 | 28.00 | 35.62 | 4,085,324 | -2.38(-6.26%) |
Jun 07, 2022 | 36.93 | 38.86 | 36.59 | 38.00 | 957,671 | -0.20(-0.52%) |
Jun 06, 2022 | 37.57 | 38.74 | 36.50 | 38.20 | 437,836 | +1.85(+5.09%) |
Jun 03, 2022 | 35.77 | 36.70 | 35.21 | 36.35 | 436,586 | -0.29(-0.79%) |
Jun 02, 2022 | 33.77 | 38.03 | 33.58 | 36.64 | 513,560 | +2.76(+8.15%) |
Jun 01, 2022 | 35.09 | 36.64 | 33.38 | 33.88 | 808,365 | -0.95(-2.73%) |
May 31, 2022 | 34.42 | 35.59 | 33.05 | 34.83 | 428,439 | +0.41(+1.19%) |
May 27, 2022 | 33.27 | 35.07 | 32.52 | 34.42 | 495,677 | +1.08(+3.24%) |
May 26, 2022 | 29.92 | 33.95 | 29.75 | 33.34 | 791,186 | +4.04(+13.79%) |
May 25, 2022 | 26.08 | 30.48 | 26.05 | 29.30 | 749,896 | +2.86(+10.82%) |
May 24, 2022 | 29.27 | 29.38 | 26.05 | 26.44 | 656,929 | -3.83(-12.65%) |
May 23, 2022 | 31.08 | 31.61 | 29.90 | 30.27 | 516,192 | +0.06(+0.20%) |
May 20, 2022 | 32.60 | 32.75 | 29.27 | 30.21 | 614,752 | -1.40(-4.43%) |
May 19, 2022 | 33.03 | 33.11 | 31.37 | 31.61 | 746,088 | -1.76(-5.27%) |
May 18, 2022 | 36.27 | 36.36 | 32.47 | 33.37 | 613,764 | -4.23(-11.25%) |
May 17, 2022 | 37.49 | 38.40 | 35.37 | 37.60 | 345,356 | +1.49(+4.13%) |
May 16, 2022 | 38.46 | 38.86 | 35.58 | 36.11 | 415,687 | -2.81(-7.22%) |
May 13, 2022 | 38.42 | 40.80 | 38.24 | 38.92 | 310,550 | +1.43(+3.81%) |
May 12, 2022 | 36.15 | 39.13 | 35.25 | 37.49 | 402,718 | +0.82(+2.24%) |
May 11, 2022 | 40.09 | 41.21 | 36.56 | 36.67 | 285,047 | -3.90(-9.61%) |
May 10, 2022 | 40.90 | 41.60 | 38.51 | 40.57 | 384,728 | +0.62(+1.55%) |
May 09, 2022 | 40.36 | 42.00 | 39.37 | 39.95 | 217,404 | -1.74(-4.17%) |
May 06, 2022 | 44.13 | 44.13 | 40.90 | 41.69 | 270,540 | -2.61(-5.89%) |
May 05, 2022 | 45.28 | 45.28 | 41.84 | 44.30 | 673,344 | -2.32(-4.98%) |
May 04, 2022 | 45.35 | 46.74 | 42.91 | 46.62 | 226,468 | +1.33(+2.94%) |
May 03, 2022 | 46.06 | 47.19 | 44.47 | 45.29 | 224,515 | -1.22(-2.62%) |