Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.59 | 24.37 | 23.37 | 24.29 | 647,348 | +0.70(+2.97%) |
Jul 28, 2022 | 22.95 | 23.63 | 22.69 | 23.59 | 1,447,407 | +2.08(+9.67%) |
Jul 27, 2022 | 20.47 | 21.67 | 20.06 | 21.51 | 840,844 | +1.15(+5.65%) |
Jul 26, 2022 | 20.33 | 20.62 | 20.28 | 20.36 | 455,934 | +0.41(+2.06%) |
Jul 25, 2022 | 20.13 | 20.16 | 19.71 | 19.95 | 669,660 | -0.41(-2.01%) |
Jul 22, 2022 | 20.72 | 21.21 | 20.20 | 20.36 | 1,024,139 | -0.63(-3.00%) |
Jul 21, 2022 | 20.22 | 20.99 | 20.16 | 20.99 | 628,891 | +0.46(+2.24%) |
Jul 20, 2022 | 21.46 | 21.54 | 20.53 | 20.53 | 662,271 | -0.22(-1.06%) |
Jul 19, 2022 | 20.78 | 20.98 | 20.71 | 20.75 | 447,203 | +0.13(+0.63%) |
Jul 18, 2022 | 21.15 | 21.36 | 20.56 | 20.62 | 728,015 | +0.04(+0.19%) |
Jul 15, 2022 | 20.43 | 20.68 | 20.04 | 20.58 | 911,324 | +0.58(+2.90%) |
Jul 14, 2022 | 19.77 | 20.14 | 19.31 | 20.00 | 1,775,680 | -1.86(-8.51%) |
Jul 13, 2022 | 21.37 | 22.39 | 21.19 | 21.86 | 1,143,342 | +0.61(+2.87%) |
Jul 12, 2022 | 21.37 | 21.75 | 21.14 | 21.25 | 483,590 | -0.38(-1.76%) |
Jul 11, 2022 | 21.94 | 22.19 | 21.60 | 21.63 | 553,228 | -0.47(-2.13%) |
Jul 08, 2022 | 22.12 | 22.47 | 21.69 | 22.10 | 567,338 | +0.09(+0.41%) |
Jul 07, 2022 | 22.17 | 22.57 | 21.88 | 22.01 | 619,079 | +0.08(+0.36%) |
Jul 06, 2022 | 22.13 | 22.26 | 21.34 | 21.93 | 898,747 | -0.01(-0.05%) |
Jul 05, 2022 | 22.71 | 22.82 | 21.53 | 21.94 | 1,794,779 | -1.56(-6.64%) |
Jul 01, 2022 | 22.78 | 23.60 | 22.56 | 23.50 | 1,346,223 | -0.97(-3.96%) |
Jun 30, 2022 | 25.22 | 25.47 | 24.30 | 24.47 | 1,027,348 | -1.34(-5.19%) |
Jun 29, 2022 | 26.14 | 26.19 | 25.45 | 25.81 | 696,171 | -0.19(-0.73%) |
Jun 28, 2022 | 26.88 | 26.91 | 25.94 | 26.00 | 860,458 | -0.84(-3.13%) |
Jun 27, 2022 | 27.44 | 27.44 | 26.78 | 26.84 | 450,309 | -0.03(-0.11%) |
Jun 24, 2022 | 26.18 | 27.06 | 25.83 | 26.87 | 636,377 | +0.40(+1.51%) |
Jun 23, 2022 | 27.57 | 27.88 | 26.29 | 26.47 | 943,854 | -1.17(-4.23%) |
Jun 22, 2022 | 27.86 | 28.14 | 27.53 | 27.64 | 606,338 | -0.66(-2.33%) |
Jun 21, 2022 | 28.61 | 29.11 | 28.27 | 28.30 | 583,871 | +0.01(+0.04%) |
Jun 17, 2022 | 28.74 | 28.84 | 28.13 | 28.29 | 676,216 | -0.84(-2.88%) |
Jun 16, 2022 | 28.15 | 29.19 | 27.91 | 29.13 | 777,599 | +0.77(+2.72%) |
Jun 15, 2022 | 28.03 | 28.85 | 27.49 | 28.36 | 933,040 | +1.77(+6.66%) |
Jun 14, 2022 | 27.14 | 27.23 | 26.32 | 26.59 | 724,807 | -0.36(-1.34%) |
Jun 13, 2022 | 27.52 | 27.59 | 26.49 | 26.95 | 1,000,518 | -2.16(-7.42%) |
Jun 10, 2022 | 27.88 | 29.40 | 27.47 | 29.11 | 1,021,234 | +0.62(+2.18%) |
Jun 09, 2022 | 29.31 | 29.33 | 28.16 | 28.49 | 543,375 | -1.04(-3.52%) |
Jun 08, 2022 | 29.60 | 29.99 | 29.36 | 29.53 | 401,057 | -0.59(-1.96%) |
Jun 07, 2022 | 29.31 | 30.18 | 29.18 | 30.12 | 463,736 | +0.47(+1.59%) |
Jun 06, 2022 | 30.36 | 30.42 | 29.48 | 29.65 | 472,958 | +0.43(+1.47%) |
Jun 03, 2022 | 30.15 | 30.29 | 29.01 | 29.22 | 520,299 | -1.11(-3.66%) |
Jun 02, 2022 | 29.66 | 30.37 | 29.63 | 30.33 | 565,210 | +1.29(+4.44%) |
Jun 01, 2022 | 29.13 | 29.38 | 28.58 | 29.04 | 473,335 | +0.93(+3.31%) |
May 31, 2022 | 29.00 | 29.32 | 28.09 | 28.11 | 824,570 | -1.59(-5.35%) |
May 27, 2022 | 30.43 | 30.48 | 29.54 | 29.70 | 347,141 | +0.23(+0.78%) |
May 26, 2022 | 28.96 | 29.60 | 28.86 | 29.47 | 328,130 | +0.00(+0.00%) |
May 25, 2022 | 29.06 | 29.52 | 28.87 | 29.47 | 476,825 | -0.26(-0.87%) |
May 24, 2022 | 29.39 | 29.97 | 29.23 | 29.73 | 610,720 | +0.95(+3.30%) |
May 23, 2022 | 29.16 | 29.24 | 28.55 | 28.78 | 786,889 | +0.03(+0.10%) |
May 20, 2022 | 29.00 | 29.10 | 28.36 | 28.75 | 729,501 | -0.62(-2.11%) |
May 19, 2022 | 28.92 | 29.44 | 28.87 | 29.37 | 938,262 | +1.56(+5.61%) |
May 18, 2022 | 28.36 | 28.49 | 27.77 | 27.81 | 652,528 | -0.58(-2.04%) |
May 17, 2022 | 28.65 | 28.87 | 28.18 | 28.39 | 758,422 | -0.10(-0.35%) |
May 16, 2022 | 27.55 | 28.69 | 27.51 | 28.49 | 1,117,996 | +1.53(+5.68%) |
May 13, 2022 | 25.91 | 27.06 | 25.75 | 26.96 | 1,513,420 | +0.82(+3.14%) |
May 12, 2022 | 27.18 | 27.20 | 25.82 | 26.14 | 1,659,161 | -2.15(-7.60%) |
May 11, 2022 | 28.82 | 29.40 | 28.15 | 28.29 | 1,777,092 | +0.95(+3.47%) |
May 10, 2022 | 29.42 | 29.55 | 27.30 | 27.34 | 1,348,079 | -1.39(-4.84%) |
May 09, 2022 | 29.76 | 29.79 | 28.64 | 28.73 | 1,033,861 | -1.89(-6.17%) |
May 06, 2022 | 30.79 | 31.17 | 30.31 | 30.62 | 834,658 | -0.37(-1.19%) |
May 05, 2022 | 32.59 | 32.63 | 30.45 | 30.99 | 1,709,370 | -1.49(-4.59%) |
May 04, 2022 | 30.77 | 32.57 | 30.16 | 32.48 | 1,189,098 | +1.29(+4.14%) |
May 03, 2022 | 31.29 | 31.99 | 31.02 | 31.19 | 912,876 | -0.20(-0.64%) |