Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.84 | 27.36 | 26.72 | 27.35 | 212,728 | +0.94(+3.56%) |
Jul 28, 2022 | 25.96 | 26.41 | 25.63 | 26.41 | 292,463 | +0.39(+1.50%) |
Jul 27, 2022 | 25.15 | 26.13 | 25.15 | 26.02 | 283,471 | +1.40(+5.69%) |
Jul 26, 2022 | 24.79 | 24.85 | 24.53 | 24.62 | 362,983 | -0.80(-3.15%) |
Jul 25, 2022 | 25.54 | 25.64 | 25.22 | 25.42 | 400,280 | +0.19(+0.75%) |
Jul 22, 2022 | 25.67 | 25.84 | 25.07 | 25.23 | 138,444 | -0.54(-2.10%) |
Jul 21, 2022 | 25.47 | 25.82 | 25.37 | 25.77 | 247,506 | +0.69(+2.75%) |
Jul 20, 2022 | 24.62 | 25.22 | 24.58 | 25.08 | 476,095 | +0.15(+0.60%) |
Jul 19, 2022 | 23.88 | 24.99 | 23.88 | 24.93 | 436,850 | +1.33(+5.64%) |
Jul 18, 2022 | 23.87 | 24.09 | 23.54 | 23.60 | 464,577 | +0.12(+0.51%) |
Jul 15, 2022 | 23.13 | 23.50 | 22.86 | 23.48 | 562,476 | +0.45(+1.95%) |
Jul 14, 2022 | 22.69 | 23.11 | 22.25 | 23.03 | 242,666 | +0.05(+0.22%) |
Jul 13, 2022 | 22.30 | 23.12 | 22.29 | 22.98 | 250,337 | +0.24(+1.06%) |
Jul 12, 2022 | 22.68 | 23.00 | 22.61 | 22.74 | 269,367 | -0.02(-0.09%) |
Jul 11, 2022 | 23.19 | 23.21 | 22.76 | 22.76 | 254,296 | -0.71(-3.03%) |
Jul 08, 2022 | 23.21 | 23.63 | 23.04 | 23.47 | 259,700 | +0.25(+1.08%) |
Jul 07, 2022 | 22.98 | 23.37 | 22.94 | 23.22 | 308,505 | +0.76(+3.38%) |
Jul 06, 2022 | 22.38 | 22.60 | 22.11 | 22.46 | 418,378 | +0.40(+1.82%) |
Jul 05, 2022 | 21.54 | 22.07 | 21.49 | 22.06 | 312,809 | -1.32(-5.65%) |
Jul 01, 2022 | 23.33 | 23.51 | 22.96 | 23.38 | 260,693 | -0.81(-3.35%) |
Jun 30, 2022 | 23.98 | 24.39 | 23.61 | 24.19 | 170,865 | -0.74(-2.97%) |
Jun 29, 2022 | 25.30 | 25.30 | 24.83 | 24.93 | 219,711 | -0.38(-1.48%) |
Jun 28, 2022 | 26.14 | 26.30 | 25.28 | 25.30 | 306,490 | -0.50(-1.92%) |
Jun 27, 2022 | 25.99 | 26.15 | 25.69 | 25.80 | 291,032 | +0.24(+0.94%) |
Jun 24, 2022 | 24.87 | 25.67 | 24.81 | 25.56 | 218,076 | +0.96(+3.90%) |
Jun 23, 2022 | 24.82 | 24.82 | 24.28 | 24.60 | 252,611 | -0.66(-2.61%) |
Jun 22, 2022 | 24.91 | 25.57 | 24.86 | 25.26 | 295,682 | -0.27(-1.06%) |
Jun 21, 2022 | 25.59 | 25.88 | 25.52 | 25.53 | 269,872 | +0.56(+2.24%) |
Jun 17, 2022 | 25.01 | 25.39 | 24.61 | 24.97 | 206,863 | +0.36(+1.46%) |
Jun 16, 2022 | 24.90 | 25.02 | 24.48 | 24.61 | 314,819 | -1.70(-6.46%) |
Jun 15, 2022 | 25.93 | 26.52 | 25.70 | 26.31 | 248,271 | +1.06(+4.20%) |
Jun 14, 2022 | 25.75 | 25.81 | 25.02 | 25.25 | 479,114 | -0.66(-2.55%) |
Jun 13, 2022 | 26.07 | 26.36 | 25.73 | 25.91 | 275,204 | -2.19(-7.79%) |
Jun 10, 2022 | 28.62 | 28.66 | 27.90 | 28.10 | 368,989 | -0.82(-2.84%) |
Jun 09, 2022 | 29.25 | 29.71 | 28.92 | 28.92 | 378,632 | -1.37(-4.52%) |
Jun 08, 2022 | 30.52 | 30.70 | 30.20 | 30.29 | 201,216 | -0.48(-1.56%) |
Jun 07, 2022 | 30.34 | 30.84 | 30.10 | 30.77 | 261,163 | -0.26(-0.84%) |
Jun 06, 2022 | 31.52 | 31.65 | 30.91 | 31.03 | 183,156 | -0.21(-0.67%) |
Jun 03, 2022 | 31.76 | 31.76 | 31.05 | 31.24 | 146,347 | -0.92(-2.86%) |
Jun 02, 2022 | 31.43 | 32.23 | 31.16 | 32.16 | 788,762 | +1.40(+4.55%) |
Jun 01, 2022 | 31.36 | 31.39 | 30.56 | 30.76 | 150,639 | -0.26(-0.84%) |
May 31, 2022 | 31.18 | 31.33 | 30.81 | 31.02 | 298,425 | -0.16(-0.51%) |
May 27, 2022 | 30.70 | 31.25 | 30.70 | 31.18 | 140,049 | +1.32(+4.42%) |
May 26, 2022 | 28.83 | 30.00 | 28.83 | 29.86 | 110,259 | +1.07(+3.72%) |
May 25, 2022 | 28.37 | 29.04 | 28.37 | 28.79 | 253,643 | -0.24(-0.83%) |
May 24, 2022 | 29.37 | 29.50 | 28.91 | 29.03 | 125,762 | -0.86(-2.88%) |
May 23, 2022 | 29.99 | 30.24 | 29.68 | 29.89 | 254,782 | +0.38(+1.29%) |
May 20, 2022 | 30.02 | 30.19 | 28.72 | 29.51 | 290,519 | +0.16(+0.55%) |
May 19, 2022 | 28.76 | 29.78 | 28.76 | 29.35 | 304,505 | +0.73(+2.55%) |
May 18, 2022 | 29.33 | 29.50 | 28.57 | 28.62 | 144,293 | -1.93(-6.32%) |
May 17, 2022 | 30.44 | 30.56 | 30.09 | 30.55 | 193,953 | +0.99(+3.35%) |
May 16, 2022 | 29.27 | 29.78 | 29.10 | 29.56 | 1,200,733 | -0.37(-1.24%) |
May 13, 2022 | 29.44 | 30.02 | 29.31 | 29.93 | 217,800 | +1.17(+4.07%) |
May 12, 2022 | 27.85 | 29.00 | 27.64 | 28.76 | 500,226 | +1.18(+4.28%) |
May 11, 2022 | 27.82 | 28.43 | 27.50 | 27.58 | 647,662 | +0.07(+0.25%) |
May 10, 2022 | 27.81 | 27.94 | 27.11 | 27.51 | 405,290 | +0.42(+1.55%) |
May 09, 2022 | 27.62 | 27.96 | 26.95 | 27.09 | 368,417 | -1.67(-5.81%) |
May 06, 2022 | 28.61 | 29.07 | 28.18 | 28.76 | 1,720,862 | -0.02(-0.07%) |
May 05, 2022 | 29.47 | 29.52 | 28.44 | 28.78 | 339,192 | -1.06(-3.55%) |
May 04, 2022 | 29.46 | 29.99 | 28.66 | 29.84 | 348,810 | +0.92(+3.18%) |
May 03, 2022 | 28.87 | 29.01 | 28.51 | 28.92 | 936,721 | +0.45(+1.58%) |