Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.42 | 27.63 | 25.84 | 26.84 | 12,763,118 | +1.01(+3.91%) |
Jul 28, 2022 | 25.87 | 26.65 | 24.18 | 25.83 | 12,232,765 | -0.21(-0.81%) |
Jul 27, 2022 | 24.23 | 26.53 | 23.29 | 26.04 | 17,851,790 | +2.94(+12.73%) |
Jul 26, 2022 | 24.95 | 24.95 | 22.93 | 23.10 | 12,571,648 | -3.07(-11.73%) |
Jul 25, 2022 | 26.51 | 27.00 | 25.52 | 26.17 | 7,718,929 | -0.60(-2.24%) |
Jul 22, 2022 | 29.41 | 30.30 | 26.11 | 26.77 | 15,974,143 | -2.98(-10.02%) |
Jul 21, 2022 | 29.06 | 30.73 | 28.58 | 29.75 | 16,365,335 | +0.08(+0.27%) |
Jul 20, 2022 | 26.41 | 29.75 | 26.03 | 29.67 | 23,287,988 | +3.64(+13.98%) |
Jul 19, 2022 | 24.48 | 26.08 | 23.52 | 26.03 | 13,153,966 | +2.19(+9.19%) |
Jul 18, 2022 | 23.72 | 25.47 | 23.63 | 23.84 | 18,668,112 | +0.78(+3.38%) |
Jul 15, 2022 | 22.49 | 23.08 | 21.15 | 23.06 | 14,497,328 | +1.24(+5.68%) |
Jul 14, 2022 | 20.61 | 22.84 | 20.18 | 21.82 | 20,132,284 | +1.03(+4.95%) |
Jul 13, 2022 | 20.77 | 21.29 | 20.05 | 20.79 | 16,219,817 | -1.41(-6.35%) |
Jul 12, 2022 | 21.68 | 22.86 | 21.01 | 22.20 | 14,393,947 | +0.83(+3.88%) |
Jul 11, 2022 | 22.90 | 23.29 | 21.05 | 21.37 | 11,495,250 | -1.97(-8.44%) |
Jul 08, 2022 | 22.10 | 23.62 | 21.45 | 23.34 | 19,782,260 | -0.27(-1.14%) |
Jul 07, 2022 | 20.26 | 23.66 | 20.26 | 23.61 | 19,544,308 | +3.44(+17.06%) |
Jul 06, 2022 | 19.61 | 20.66 | 19.45 | 20.17 | 14,953,685 | +0.34(+1.71%) |
Jul 05, 2022 | 16.95 | 19.84 | 16.24 | 19.83 | 16,638,939 | +2.64(+15.36%) |
Jul 01, 2022 | 18.36 | 19.04 | 16.77 | 17.19 | 19,013,342 | -0.87(-4.82%) |
Jun 30, 2022 | 18.63 | 18.84 | 17.44 | 18.06 | 11,383,961 | -0.96(-5.05%) |
Jun 29, 2022 | 19.90 | 19.95 | 18.62 | 19.02 | 13,320,240 | -1.52(-7.40%) |
Jun 28, 2022 | 22.25 | 22.99 | 20.30 | 20.54 | 13,162,844 | -2.16(-9.52%) |
Jun 27, 2022 | 23.83 | 24.19 | 21.88 | 22.70 | 12,965,249 | -0.58(-2.49%) |
Jun 24, 2022 | 22.01 | 23.85 | 21.34 | 23.28 | 28,243,498 | +1.63(+7.53%) |
Jun 23, 2022 | 19.50 | 21.78 | 19.08 | 21.65 | 16,548,107 | +2.38(+12.35%) |
Jun 22, 2022 | 18.65 | 20.08 | 18.59 | 19.27 | 10,517,129 | +0.06(+0.31%) |
Jun 21, 2022 | 18.77 | 21.01 | 18.64 | 19.21 | 15,521,263 | +0.91(+4.97%) |
Jun 17, 2022 | 16.99 | 18.46 | 16.53 | 18.30 | 12,901,784 | +1.58(+9.45%) |
Jun 16, 2022 | 17.50 | 17.89 | 16.40 | 16.72 | 12,581,726 | -1.88(-10.11%) |
Jun 15, 2022 | 17.71 | 19.19 | 17.44 | 18.60 | 14,276,218 | +0.90(+5.08%) |
Jun 14, 2022 | 18.32 | 18.48 | 17.18 | 17.70 | 13,052,942 | -0.22(-1.23%) |
Jun 13, 2022 | 19.40 | 19.67 | 17.36 | 17.92 | 14,734,308 | -2.52(-12.33%) |
Jun 10, 2022 | 20.52 | 21.14 | 19.42 | 20.44 | 16,408,346 | -0.74(-3.49%) |
Jun 09, 2022 | 22.82 | 23.23 | 20.75 | 21.18 | 12,154,809 | -2.15(-9.22%) |
Jun 08, 2022 | 23.25 | 24.92 | 22.72 | 23.33 | 15,572,518 | -1.02(-4.19%) |
Jun 07, 2022 | 22.85 | 24.64 | 21.83 | 24.35 | 17,444,912 | +0.62(+2.61%) |
Jun 06, 2022 | 25.67 | 26.29 | 23.40 | 23.73 | 20,028,060 | -1.37(-5.46%) |
Jun 03, 2022 | 25.18 | 26.18 | 24.46 | 25.10 | 11,418,121 | -1.32(-5.00%) |
Jun 02, 2022 | 23.94 | 26.68 | 23.80 | 26.42 | 18,283,932 | +2.10(+8.63%) |
Jun 01, 2022 | 28.74 | 28.77 | 23.76 | 24.32 | 27,455,496 | -4.18(-14.67%) |
May 31, 2022 | 30.68 | 31.08 | 27.73 | 28.50 | 19,950,160 | -1.85(-6.10%) |
May 27, 2022 | 28.14 | 30.87 | 28.14 | 30.35 | 26,709,984 | +2.33(+8.32%) |
May 26, 2022 | 22.83 | 28.47 | 22.52 | 28.02 | 30,407,888 | +5.00(+21.72%) |
May 25, 2022 | 20.77 | 23.08 | 20.43 | 23.02 | 13,816,577 | +2.26(+10.89%) |
May 24, 2022 | 23.75 | 23.90 | 19.96 | 20.76 | 18,915,198 | -3.76(-15.33%) |
May 23, 2022 | 24.78 | 25.55 | 23.52 | 24.52 | 13,127,035 | -0.30(-1.21%) |
May 20, 2022 | 26.07 | 26.18 | 22.78 | 24.82 | 15,057,653 | -0.89(-3.46%) |
May 19, 2022 | 24.19 | 27.06 | 23.38 | 25.71 | 21,019,306 | +1.26(+5.15%) |
May 18, 2022 | 24.53 | 27.50 | 23.78 | 24.45 | 28,732,038 | -0.79(-3.13%) |
May 17, 2022 | 23.74 | 25.33 | 22.82 | 25.24 | 23,066,194 | +2.29(+9.98%) |
May 16, 2022 | 23.65 | 25.52 | 22.20 | 22.95 | 32,561,836 | -0.76(-3.21%) |
May 13, 2022 | 24.83 | 25.32 | 21.21 | 23.71 | 85,159,384 | +5.67(+31.43%) |
May 12, 2022 | 14.14 | 19.37 | 13.64 | 18.04 | 51,417,956 | +3.41(+23.31%) |
May 11, 2022 | 17.35 | 17.66 | 14.49 | 14.63 | 22,363,884 | -3.56(-19.57%) |
May 10, 2022 | 18.82 | 20.64 | 16.55 | 18.19 | 27,808,778 | -2.40(-11.66%) |
May 09, 2022 | 24.44 | 24.53 | 20.40 | 20.59 | 14,161,140 | -4.36(-17.47%) |
May 06, 2022 | 26.81 | 26.81 | 23.42 | 24.95 | 10,476,317 | -2.07(-7.66%) |
May 05, 2022 | 30.45 | 30.73 | 26.51 | 27.02 | 9,301,821 | -4.74(-14.92%) |
May 04, 2022 | 30.05 | 31.93 | 27.96 | 31.76 | 8,147,936 | +1.66(+5.51%) |
May 03, 2022 | 30.15 | 31.78 | 29.63 | 30.10 | 4,828,064 | -0.26(-0.86%) |