Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.70 | 27.25 | 26.18 | 27.21 | 398,166 | +0.53(+1.99%) |
Jul 28, 2022 | 26.13 | 26.86 | 25.19 | 26.68 | 528,527 | +0.55(+2.10%) |
Jul 27, 2022 | 25.45 | 26.24 | 25.08 | 26.13 | 414,312 | +0.98(+3.90%) |
Jul 26, 2022 | 25.11 | 25.47 | 24.06 | 25.15 | 478,543 | -0.56(-2.18%) |
Jul 25, 2022 | 26.47 | 26.60 | 25.15 | 25.71 | 423,367 | -0.48(-1.83%) |
Jul 22, 2022 | 27.14 | 27.66 | 25.61 | 26.19 | 690,706 | -0.84(-3.11%) |
Jul 21, 2022 | 27.10 | 27.52 | 26.63 | 27.03 | 668,860 | -0.31(-1.13%) |
Jul 20, 2022 | 26.90 | 28.18 | 26.86 | 27.34 | 975,940 | +0.36(+1.33%) |
Jul 19, 2022 | 25.50 | 27.05 | 25.18 | 26.98 | 1,008,348 | +1.57(+6.18%) |
Jul 18, 2022 | 24.44 | 26.34 | 24.20 | 25.41 | 1,368,023 | +1.77(+7.49%) |
Jul 15, 2022 | 22.75 | 23.76 | 22.01 | 23.64 | 1,119,174 | +1.47(+6.63%) |
Jul 14, 2022 | 23.69 | 23.83 | 22.00 | 22.17 | 992,785 | -1.83(-7.62%) |
Jul 13, 2022 | 23.60 | 24.48 | 23.20 | 24.00 | 1,437,816 | -0.12(-0.50%) |
Jul 12, 2022 | 24.08 | 24.95 | 23.69 | 24.12 | 715,030 | +0.01(+0.04%) |
Jul 11, 2022 | 26.09 | 26.18 | 23.88 | 24.11 | 1,005,266 | -2.03(-7.77%) |
Jul 08, 2022 | 26.45 | 26.82 | 24.95 | 26.14 | 1,252,777 | -0.23(-0.87%) |
Jul 07, 2022 | 23.14 | 26.85 | 23.10 | 26.37 | 3,119,942 | +2.91(+12.40%) |
Jul 06, 2022 | 23.48 | 24.36 | 20.40 | 23.46 | 11,814,307 | -8.10(-25.67%) |
Jul 05, 2022 | 30.38 | 31.67 | 29.67 | 31.56 | 937,117 | +0.31(+0.99%) |
Jul 01, 2022 | 31.68 | 32.62 | 30.77 | 31.25 | 845,928 | -0.45(-1.42%) |
Jun 30, 2022 | 31.84 | 33.30 | 30.43 | 31.70 | 727,647 | -0.71(-2.19%) |
Jun 29, 2022 | 31.69 | 32.51 | 30.85 | 32.41 | 709,565 | +0.47(+1.47%) |
Jun 28, 2022 | 34.60 | 34.69 | 31.62 | 31.94 | 879,016 | -2.64(-7.63%) |
Jun 27, 2022 | 36.61 | 36.61 | 34.18 | 34.58 | 649,146 | -1.82(-5.00%) |
Jun 24, 2022 | 36.57 | 37.53 | 36.15 | 36.40 | 414,951 | +0.52(+1.45%) |
Jun 23, 2022 | 34.91 | 36.07 | 33.60 | 35.88 | 289,812 | +1.27(+3.67%) |
Jun 22, 2022 | 33.70 | 35.50 | 33.70 | 34.61 | 446,948 | -0.10(-0.29%) |
Jun 21, 2022 | 34.96 | 35.99 | 33.86 | 34.71 | 495,467 | +0.42(+1.22%) |
Jun 17, 2022 | 34.13 | 35.39 | 33.52 | 34.29 | 774,081 | +0.44(+1.30%) |
Jun 16, 2022 | 34.20 | 34.55 | 33.32 | 33.85 | 595,758 | -1.60(-4.51%) |
Jun 15, 2022 | 34.12 | 36.16 | 33.54 | 35.45 | 1,151,925 | +1.50(+4.42%) |
Jun 14, 2022 | 35.04 | 35.59 | 33.46 | 33.95 | 758,086 | -0.68(-1.96%) |
Jun 13, 2022 | 36.13 | 37.14 | 34.25 | 34.63 | 774,583 | -3.46(-9.08%) |
Jun 10, 2022 | 38.51 | 39.19 | 37.01 | 38.09 | 474,951 | -1.81(-4.54%) |
Jun 09, 2022 | 41.60 | 41.63 | 39.85 | 39.90 | 399,618 | -2.26(-5.36%) |
Jun 08, 2022 | 41.35 | 42.81 | 40.52 | 42.16 | 795,616 | +0.74(+1.79%) |
Jun 07, 2022 | 39.66 | 41.70 | 38.86 | 41.42 | 501,301 | +0.53(+1.30%) |
Jun 06, 2022 | 41.96 | 42.43 | 40.37 | 40.89 | 365,471 | +0.26(+0.64%) |
Jun 03, 2022 | 42.53 | 42.56 | 40.54 | 40.63 | 285,202 | -2.94(-6.75%) |
Jun 02, 2022 | 40.81 | 44.37 | 40.81 | 43.57 | 390,432 | +2.90(+7.13%) |
Jun 01, 2022 | 42.48 | 43.38 | 40.00 | 40.67 | 469,218 | -1.30(-3.10%) |
May 31, 2022 | 43.03 | 43.97 | 41.51 | 41.97 | 948,821 | -1.36(-3.14%) |
May 27, 2022 | 41.16 | 43.40 | 40.88 | 43.33 | 440,996 | +2.84(+7.01%) |
May 26, 2022 | 38.97 | 41.15 | 38.56 | 40.49 | 729,171 | +1.79(+4.63%) |
May 25, 2022 | 38.21 | 39.67 | 38.02 | 38.70 | 724,359 | +0.33(+0.86%) |
May 24, 2022 | 39.75 | 41.54 | 37.35 | 38.37 | 465,114 | -2.51(-6.14%) |
May 23, 2022 | 40.96 | 41.59 | 38.81 | 40.88 | 567,108 | +0.20(+0.49%) |
May 20, 2022 | 43.46 | 43.70 | 39.41 | 40.68 | 739,883 | -2.13(-4.98%) |
May 19, 2022 | 42.49 | 44.45 | 41.81 | 42.81 | 768,135 | +0.31(+0.73%) |
May 18, 2022 | 45.34 | 46.50 | 41.68 | 42.50 | 904,256 | -3.88(-8.37%) |
May 17, 2022 | 44.75 | 47.64 | 44.01 | 46.38 | 1,246,212 | +3.54(+8.26%) |
May 16, 2022 | 43.40 | 44.66 | 42.02 | 42.84 | 729,042 | -1.04(-2.37%) |
May 13, 2022 | 41.42 | 44.79 | 41.32 | 43.88 | 1,920,872 | +4.38(+11.09%) |
May 12, 2022 | 37.63 | 41.71 | 37.20 | 39.50 | 2,918,802 | +1.87(+4.97%) |
May 11, 2022 | 37.03 | 40.53 | 31.01 | 37.63 | 5,242,994 | -18.78(-33.29%) |
May 10, 2022 | 58.04 | 59.40 | 52.59 | 56.41 | 806,211 | -0.38(-0.67%) |
May 09, 2022 | 62.87 | 63.44 | 56.10 | 56.79 | 759,597 | -7.40(-11.53%) |
May 06, 2022 | 65.41 | 67.46 | 63.00 | 64.19 | 503,539 | -2.03(-3.07%) |
May 05, 2022 | 71.74 | 71.98 | 65.17 | 66.22 | 613,709 | -6.99(-9.55%) |
May 04, 2022 | 68.89 | 73.68 | 67.00 | 73.21 | 393,357 | +4.78(+6.99%) |
May 03, 2022 | 70.25 | 71.81 | 67.19 | 68.43 | 358,438 | -2.01(-2.85%) |