Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 30.96 | 31.61 | 29.75 | 30.72 | 333,478 | -0.52(-1.66%) |
Jul 28, 2022 | 31.10 | 31.65 | 30.23 | 31.24 | 373,345 | +0.28(+0.90%) |
Jul 27, 2022 | 30.06 | 31.11 | 29.18 | 30.96 | 391,814 | +1.24(+4.17%) |
Jul 26, 2022 | 29.10 | 30.38 | 28.71 | 29.72 | 336,141 | +0.62(+2.13%) |
Jul 25, 2022 | 29.42 | 29.56 | 28.61 | 29.10 | 272,186 | -0.23(-0.78%) |
Jul 22, 2022 | 31.14 | 31.57 | 29.28 | 29.33 | 555,479 | -1.52(-4.93%) |
Jul 21, 2022 | 31.43 | 31.53 | 30.00 | 30.85 | 431,726 | -0.77(-2.44%) |
Jul 20, 2022 | 31.46 | 33.35 | 31.19 | 31.62 | 717,458 | +0.20(+0.64%) |
Jul 19, 2022 | 29.67 | 31.42 | 29.19 | 31.42 | 536,769 | +2.24(+7.68%) |
Jul 18, 2022 | 29.65 | 30.31 | 28.90 | 29.18 | 654,264 | -0.16(-0.55%) |
Jul 15, 2022 | 27.19 | 29.76 | 26.21 | 29.34 | 921,842 | +2.63(+9.85%) |
Jul 14, 2022 | 26.62 | 27.28 | 26.00 | 26.71 | 406,971 | -0.22(-0.82%) |
Jul 13, 2022 | 25.81 | 27.28 | 25.32 | 26.93 | 556,735 | +0.79(+3.02%) |
Jul 12, 2022 | 25.62 | 26.19 | 24.58 | 26.14 | 1,049,770 | +0.54(+2.11%) |
Jul 11, 2022 | 26.59 | 26.94 | 25.12 | 25.60 | 875,768 | -1.13(-4.23%) |
Jul 08, 2022 | 25.59 | 27.05 | 24.40 | 26.73 | 1,259,796 | +0.79(+3.05%) |
Jul 07, 2022 | 24.04 | 26.81 | 23.99 | 25.94 | 1,745,290 | +1.95(+8.13%) |
Jul 06, 2022 | 24.80 | 25.39 | 23.70 | 23.99 | 1,655,862 | -0.76(-3.07%) |
Jul 05, 2022 | 22.50 | 26.05 | 22.21 | 24.75 | 2,784,948 | +2.05(+9.03%) |
Jul 01, 2022 | 23.56 | 24.18 | 21.65 | 22.70 | 4,400,459 | -4.26(-15.80%) |
Jun 30, 2022 | 27.53 | 28.51 | 26.24 | 26.96 | 1,209,548 | -0.87(-3.13%) |
Jun 29, 2022 | 28.50 | 29.56 | 27.20 | 27.83 | 1,173,565 | -0.86(-3.00%) |
Jun 28, 2022 | 29.17 | 29.55 | 28.02 | 28.69 | 827,236 | -0.45(-1.54%) |
Jun 27, 2022 | 29.14 | 29.98 | 28.45 | 29.14 | 892,017 | -0.21(-0.72%) |
Jun 24, 2022 | 26.56 | 29.73 | 25.26 | 29.35 | 2,592,161 | +3.21(+12.28%) |
Jun 23, 2022 | 24.90 | 26.31 | 24.45 | 26.14 | 1,111,578 | +1.37(+5.53%) |
Jun 22, 2022 | 23.74 | 25.65 | 22.36 | 24.77 | 934,116 | +0.69(+2.87%) |
Jun 21, 2022 | 23.62 | 24.74 | 23.32 | 24.08 | 611,052 | +0.82(+3.53%) |
Jun 17, 2022 | 22.95 | 24.06 | 22.49 | 23.26 | 1,040,513 | +0.78(+3.47%) |
Jun 16, 2022 | 21.57 | 22.54 | 21.02 | 22.48 | 634,876 | +0.19(+0.85%) |
Jun 15, 2022 | 21.57 | 22.41 | 21.24 | 22.29 | 647,117 | +0.76(+3.53%) |
Jun 14, 2022 | 20.71 | 21.99 | 20.36 | 21.53 | 687,032 | +1.03(+5.02%) |
Jun 13, 2022 | 20.99 | 21.27 | 19.85 | 20.50 | 1,009,286 | -1.17(-5.40%) |
Jun 10, 2022 | 21.29 | 22.05 | 21.00 | 21.67 | 715,547 | -0.17(-0.78%) |
Jun 09, 2022 | 23.73 | 23.73 | 21.81 | 21.84 | 378,656 | -2.14(-8.92%) |
Jun 08, 2022 | 24.12 | 24.88 | 23.66 | 23.98 | 460,979 | -0.61(-2.48%) |
Jun 07, 2022 | 23.83 | 25.07 | 23.54 | 24.59 | 505,747 | +0.94(+3.97%) |
Jun 06, 2022 | 24.56 | 25.41 | 23.14 | 23.65 | 390,959 | -0.95(-3.86%) |
Jun 03, 2022 | 22.82 | 25.15 | 22.63 | 24.60 | 607,999 | +1.68(+7.33%) |
Jun 02, 2022 | 22.48 | 23.18 | 21.68 | 22.92 | 1,325,515 | +0.16(+0.70%) |
Jun 01, 2022 | 23.38 | 23.54 | 21.88 | 22.76 | 1,406,186 | -0.76(-3.23%) |
May 31, 2022 | 27.51 | 27.51 | 23.49 | 23.52 | 1,115,122 | -4.00(-14.53%) |
May 27, 2022 | 26.79 | 27.85 | 25.42 | 27.52 | 656,066 | +0.92(+3.46%) |
May 26, 2022 | 25.73 | 26.89 | 25.36 | 26.60 | 557,586 | +0.75(+2.90%) |
May 25, 2022 | 26.76 | 27.38 | 25.42 | 25.85 | 628,104 | -1.15(-4.26%) |
May 24, 2022 | 29.31 | 29.31 | 25.16 | 27.00 | 1,010,100 | -2.62(-8.85%) |
May 23, 2022 | 29.54 | 29.86 | 28.48 | 29.62 | 499,858 | +0.46(+1.58%) |
May 20, 2022 | 29.16 | 30.66 | 27.56 | 29.16 | 530,407 | +0.24(+0.83%) |
May 19, 2022 | 29.09 | 30.11 | 28.04 | 28.92 | 431,516 | -0.35(-1.20%) |
May 18, 2022 | 29.99 | 30.91 | 29.05 | 29.27 | 467,361 | -1.87(-6.01%) |
May 17, 2022 | 30.17 | 31.25 | 29.16 | 31.14 | 609,209 | +1.81(+6.17%) |
May 16, 2022 | 29.78 | 30.52 | 28.82 | 29.33 | 397,298 | -0.66(-2.20%) |
May 13, 2022 | 28.61 | 30.09 | 28.29 | 29.99 | 433,748 | +1.97(+7.03%) |
May 12, 2022 | 27.61 | 28.69 | 26.43 | 28.02 | 598,423 | +0.60(+2.19%) |
May 11, 2022 | 28.30 | 29.76 | 27.14 | 27.42 | 870,916 | -1.32(-4.59%) |
May 10, 2022 | 29.08 | 29.84 | 27.43 | 28.74 | 713,493 | +0.97(+3.49%) |
May 09, 2022 | 28.39 | 29.00 | 27.29 | 27.77 | 1,065,369 | -1.06(-3.68%) |
May 06, 2022 | 29.52 | 29.92 | 27.55 | 28.83 | 945,961 | -1.51(-4.98%) |
May 05, 2022 | 31.58 | 32.30 | 29.90 | 30.34 | 589,685 | -1.79(-5.57%) |
May 04, 2022 | 31.24 | 32.29 | 29.08 | 32.13 | 552,684 | +1.18(+3.81%) |
May 03, 2022 | 31.04 | 32.32 | 30.48 | 30.95 | 585,613 | -0.11(-0.35%) |