Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.97 | 32.48 | 31.26 | 31.30 | 373,040 | -0.84(-2.61%) |
Jul 28, 2022 | 32.02 | 32.70 | 31.25 | 32.14 | 389,792 | -0.03(-0.09%) |
Jul 27, 2022 | 31.95 | 32.43 | 31.51 | 32.17 | 412,619 | +0.67(+2.13%) |
Jul 26, 2022 | 31.78 | 32.13 | 30.82 | 31.50 | 506,126 | -0.04(-0.13%) |
Jul 25, 2022 | 31.57 | 31.74 | 30.40 | 31.54 | 373,486 | +0.05(+0.16%) |
Jul 22, 2022 | 33.38 | 33.45 | 30.97 | 31.49 | 420,828 | -1.82(-5.46%) |
Jul 21, 2022 | 32.73 | 33.93 | 32.48 | 33.31 | 766,407 | +0.64(+1.96%) |
Jul 20, 2022 | 32.00 | 33.41 | 32.00 | 32.67 | 649,796 | +0.79(+2.48%) |
Jul 19, 2022 | 31.04 | 31.94 | 30.52 | 31.88 | 362,146 | +1.36(+4.46%) |
Jul 18, 2022 | 32.37 | 32.66 | 30.35 | 30.52 | 665,605 | -1.53(-4.77%) |
Jul 15, 2022 | 32.17 | 32.34 | 30.96 | 32.05 | 620,295 | +0.48(+1.54%) |
Jul 14, 2022 | 31.45 | 32.02 | 30.48 | 31.57 | 506,425 | +0.12(+0.37%) |
Jul 13, 2022 | 30.18 | 32.12 | 30.01 | 31.45 | 569,142 | +0.27(+0.87%) |
Jul 12, 2022 | 30.88 | 31.35 | 30.05 | 31.18 | 466,776 | +0.42(+1.37%) |
Jul 11, 2022 | 31.85 | 32.00 | 30.27 | 30.76 | 402,153 | -1.26(-3.94%) |
Jul 08, 2022 | 31.65 | 32.78 | 31.43 | 32.02 | 625,534 | -0.33(-1.02%) |
Jul 07, 2022 | 29.87 | 32.37 | 29.77 | 32.35 | 759,812 | +2.35(+7.83%) |
Jul 06, 2022 | 30.80 | 31.39 | 29.77 | 30.00 | 369,227 | -0.71(-2.31%) |
Jul 05, 2022 | 28.46 | 30.73 | 27.09 | 30.71 | 708,886 | +2.97(+10.71%) |
Jul 01, 2022 | 26.45 | 27.86 | 26.45 | 27.74 | 354,294 | +1.33(+5.04%) |
Jun 30, 2022 | 27.11 | 27.26 | 26.05 | 26.41 | 506,283 | -1.14(-4.14%) |
Jun 29, 2022 | 27.87 | 27.87 | 26.70 | 27.55 | 551,778 | -0.32(-1.15%) |
Jun 28, 2022 | 29.06 | 29.61 | 27.79 | 27.87 | 882,753 | -1.17(-4.03%) |
Jun 27, 2022 | 30.02 | 30.26 | 28.86 | 29.04 | 542,476 | -1.37(-4.51%) |
Jun 24, 2022 | 29.75 | 30.74 | 29.04 | 30.41 | 1,957,554 | +0.96(+3.26%) |
Jun 23, 2022 | 27.56 | 29.59 | 27.56 | 29.45 | 741,467 | +2.08(+7.60%) |
Jun 22, 2022 | 25.22 | 27.94 | 25.20 | 27.37 | 662,009 | +1.78(+6.96%) |
Jun 21, 2022 | 25.56 | 26.13 | 25.46 | 25.59 | 558,809 | +0.50(+1.99%) |
Jun 17, 2022 | 24.04 | 25.51 | 24.04 | 25.09 | 1,109,314 | +1.28(+5.38%) |
Jun 16, 2022 | 23.60 | 24.03 | 23.06 | 23.81 | 686,655 | -0.70(-2.86%) |
Jun 15, 2022 | 22.50 | 25.16 | 22.40 | 24.51 | 626,338 | +1.84(+8.12%) |
Jun 14, 2022 | 23.29 | 23.50 | 22.32 | 22.67 | 785,694 | -0.46(-1.99%) |
Jun 13, 2022 | 23.97 | 24.36 | 22.95 | 23.13 | 560,157 | -1.99(-7.92%) |
Jun 10, 2022 | 25.96 | 26.57 | 25.07 | 25.12 | 512,694 | -1.48(-5.56%) |
Jun 09, 2022 | 27.19 | 27.39 | 26.51 | 26.60 | 593,067 | -0.83(-3.03%) |
Jun 08, 2022 | 26.53 | 27.62 | 26.36 | 27.43 | 559,327 | +1.05(+3.98%) |
Jun 07, 2022 | 24.90 | 26.41 | 24.52 | 26.38 | 463,824 | +1.13(+4.48%) |
Jun 06, 2022 | 26.88 | 27.17 | 25.14 | 25.25 | 589,477 | -1.23(-4.65%) |
Jun 03, 2022 | 26.22 | 26.60 | 25.67 | 26.48 | 477,777 | -0.14(-0.53%) |
Jun 02, 2022 | 25.52 | 26.90 | 25.45 | 26.62 | 526,374 | +1.10(+4.31%) |
Jun 01, 2022 | 26.06 | 26.51 | 25.13 | 25.52 | 480,582 | -0.32(-1.24%) |
May 31, 2022 | 26.32 | 26.63 | 25.23 | 25.84 | 819,881 | -0.66(-2.49%) |
May 27, 2022 | 25.54 | 26.90 | 25.32 | 26.50 | 758,880 | +1.33(+5.28%) |
May 26, 2022 | 24.86 | 25.93 | 24.62 | 25.17 | 702,195 | +0.31(+1.25%) |
May 25, 2022 | 24.00 | 25.00 | 23.99 | 24.86 | 636,410 | +0.77(+3.20%) |
May 24, 2022 | 24.18 | 24.53 | 23.69 | 24.09 | 668,684 | -0.58(-2.35%) |
May 23, 2022 | 24.79 | 25.00 | 23.60 | 24.67 | 772,594 | -0.08(-0.32%) |
May 20, 2022 | 25.07 | 25.34 | 23.53 | 24.75 | 551,887 | +0.03(+0.12%) |
May 19, 2022 | 23.50 | 25.10 | 23.32 | 24.72 | 753,837 | +1.26(+5.37%) |
May 18, 2022 | 24.24 | 24.77 | 23.16 | 23.46 | 602,665 | -1.31(-5.29%) |
May 17, 2022 | 24.69 | 24.97 | 23.56 | 24.77 | 744,842 | +0.93(+3.90%) |
May 16, 2022 | 24.48 | 24.90 | 23.76 | 23.84 | 559,224 | -0.73(-2.97%) |
May 13, 2022 | 23.05 | 24.84 | 23.01 | 24.57 | 1,007,452 | +2.08(+9.25%) |
May 12, 2022 | 20.88 | 23.56 | 20.71 | 22.49 | 1,480,483 | +1.10(+5.14%) |
May 11, 2022 | 22.99 | 24.12 | 21.01 | 21.39 | 949,132 | -1.90(-8.16%) |
May 10, 2022 | 24.16 | 24.89 | 22.09 | 23.29 | 795,913 | -0.07(-0.30%) |
May 09, 2022 | 23.92 | 24.75 | 22.80 | 23.36 | 1,532,465 | -1.67(-6.67%) |
May 06, 2022 | 24.50 | 25.54 | 22.39 | 25.03 | 1,411,544 | +0.36(+1.46%) |
May 05, 2022 | 26.07 | 26.87 | 24.46 | 24.67 | 1,138,470 | -2.21(-8.22%) |
May 04, 2022 | 25.95 | 27.17 | 24.46 | 26.88 | 1,004,451 | +0.78(+2.99%) |
May 03, 2022 | 26.25 | 26.94 | 25.39 | 26.10 | 784,026 | -0.17(-0.65%) |