Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 36.41 | 37.14 | 36.27 | 36.78 | 514,081 | +0.20(+0.55%) |
Jul 28, 2022 | 35.90 | 36.98 | 34.37 | 36.58 | 831,564 | +0.74(+2.06%) |
Jul 27, 2022 | 36.84 | 36.95 | 35.32 | 35.84 | 529,954 | -0.53(-1.46%) |
Jul 26, 2022 | 36.30 | 36.77 | 36.07 | 36.37 | 364,538 | -0.04(-0.11%) |
Jul 25, 2022 | 36.48 | 37.15 | 36.06 | 36.41 | 568,987 | -0.02(-0.05%) |
Jul 22, 2022 | 36.40 | 36.69 | 35.44 | 36.43 | 614,150 | -0.03(-0.08%) |
Jul 21, 2022 | 34.80 | 37.78 | 34.80 | 36.46 | 1,526,966 | +2.44(+7.17%) |
Jul 20, 2022 | 34.56 | 34.92 | 33.35 | 34.02 | 914,634 | -0.35(-1.02%) |
Jul 19, 2022 | 34.48 | 34.80 | 33.13 | 34.37 | 786,347 | +0.41(+1.21%) |
Jul 18, 2022 | 35.00 | 35.35 | 33.81 | 33.96 | 1,043,210 | -1.04(-2.97%) |
Jul 15, 2022 | 34.96 | 35.07 | 33.25 | 35.00 | 1,152,981 | +0.69(+2.01%) |
Jul 14, 2022 | 32.85 | 34.38 | 32.23 | 34.31 | 739,883 | +1.62(+4.96%) |
Jul 13, 2022 | 31.73 | 33.06 | 31.32 | 32.69 | 707,954 | +0.21(+0.65%) |
Jul 12, 2022 | 32.65 | 33.35 | 32.00 | 32.48 | 584,319 | -0.05(-0.15%) |
Jul 11, 2022 | 33.36 | 33.36 | 30.23 | 32.53 | 1,107,998 | -1.10(-3.27%) |
Jul 08, 2022 | 32.94 | 34.82 | 32.92 | 33.63 | 835,022 | +0.17(+0.51%) |
Jul 07, 2022 | 32.42 | 33.65 | 32.14 | 33.46 | 912,271 | +0.96(+2.95%) |
Jul 06, 2022 | 30.97 | 33.88 | 30.75 | 32.50 | 1,977,957 | +1.46(+4.70%) |
Jul 05, 2022 | 28.57 | 33.88 | 27.76 | 31.04 | 3,526,230 | +2.14(+7.40%) |
Jul 01, 2022 | 29.14 | 29.26 | 28.20 | 28.90 | 688,013 | -0.22(-0.76%) |
Jun 30, 2022 | 28.91 | 29.82 | 28.60 | 29.12 | 552,131 | +0.06(+0.21%) |
Jun 29, 2022 | 29.19 | 29.20 | 28.31 | 29.06 | 391,680 | -0.15(-0.51%) |
Jun 28, 2022 | 29.95 | 30.15 | 29.06 | 29.21 | 811,580 | -0.57(-1.91%) |
Jun 27, 2022 | 29.46 | 29.99 | 28.95 | 29.78 | 763,722 | +0.35(+1.19%) |
Jun 24, 2022 | 30.00 | 30.10 | 28.60 | 29.43 | 983,499 | -0.33(-1.11%) |
Jun 23, 2022 | 28.26 | 29.99 | 28.05 | 29.76 | 997,701 | +1.18(+4.13%) |
Jun 22, 2022 | 28.82 | 29.92 | 28.54 | 28.58 | 1,001,977 | -0.67(-2.29%) |
Jun 21, 2022 | 28.43 | 29.86 | 28.30 | 29.25 | 1,445,366 | +0.99(+3.50%) |
Jun 17, 2022 | 25.90 | 28.53 | 25.82 | 28.26 | 1,558,104 | +2.11(+8.07%) |
Jun 16, 2022 | 25.84 | 26.75 | 24.48 | 26.15 | 754,260 | -0.62(-2.32%) |
Jun 15, 2022 | 26.15 | 27.91 | 25.64 | 26.77 | 1,193,102 | +0.62(+2.37%) |
Jun 14, 2022 | 25.40 | 26.20 | 24.32 | 26.15 | 789,393 | +0.86(+3.40%) |
Jun 13, 2022 | 25.12 | 26.09 | 25.05 | 25.29 | 741,810 | -1.14(-4.31%) |
Jun 10, 2022 | 25.71 | 27.14 | 25.70 | 26.43 | 686,685 | -0.09(-0.34%) |
Jun 09, 2022 | 26.66 | 27.16 | 26.32 | 26.52 | 487,558 | -0.43(-1.60%) |
Jun 08, 2022 | 26.34 | 27.75 | 25.76 | 26.95 | 621,833 | +0.36(+1.35%) |
Jun 07, 2022 | 24.94 | 26.71 | 24.94 | 26.59 | 509,857 | +1.58(+6.32%) |
Jun 06, 2022 | 24.59 | 25.07 | 24.23 | 25.01 | 614,127 | +0.69(+2.84%) |
Jun 03, 2022 | 24.27 | 24.69 | 23.98 | 24.32 | 242,192 | -0.40(-1.62%) |
Jun 02, 2022 | 22.88 | 24.93 | 22.28 | 24.72 | 380,827 | +1.76(+7.67%) |
Jun 01, 2022 | 24.00 | 24.06 | 22.53 | 22.96 | 452,084 | -1.00(-4.17%) |
May 31, 2022 | 24.25 | 24.79 | 23.62 | 23.96 | 874,206 | -0.50(-2.04%) |
May 27, 2022 | 23.97 | 24.87 | 23.95 | 24.46 | 422,080 | +0.65(+2.73%) |
May 26, 2022 | 23.58 | 24.30 | 23.40 | 23.81 | 329,258 | +0.17(+0.72%) |
May 25, 2022 | 22.96 | 24.07 | 22.64 | 23.64 | 581,508 | +0.60(+2.60%) |
May 24, 2022 | 23.31 | 24.01 | 22.90 | 23.04 | 470,050 | -0.73(-3.07%) |
May 23, 2022 | 23.59 | 24.02 | 22.54 | 23.77 | 589,767 | +0.32(+1.36%) |
May 20, 2022 | 23.55 | 23.89 | 22.17 | 23.45 | 474,033 | +0.42(+1.82%) |
May 19, 2022 | 22.29 | 23.75 | 22.29 | 23.03 | 678,327 | +0.71(+3.18%) |
May 18, 2022 | 22.87 | 23.48 | 21.96 | 22.32 | 471,589 | -1.12(-4.78%) |
May 17, 2022 | 23.05 | 23.91 | 22.85 | 23.44 | 493,729 | +0.66(+2.90%) |
May 16, 2022 | 23.85 | 24.91 | 22.48 | 22.78 | 803,181 | -1.27(-5.28%) |
May 13, 2022 | 21.09 | 24.28 | 21.09 | 24.05 | 1,269,565 | +3.33(+16.07%) |
May 12, 2022 | 17.99 | 21.94 | 17.99 | 20.72 | 1,180,987 | +1.98(+10.57%) |
May 11, 2022 | 19.39 | 20.43 | 18.56 | 18.74 | 772,820 | -0.81(-4.14%) |
May 10, 2022 | 20.03 | 20.59 | 18.51 | 19.55 | 770,373 | -0.30(-1.51%) |
May 09, 2022 | 21.32 | 21.53 | 19.03 | 19.85 | 770,342 | -1.99(-9.11%) |
May 06, 2022 | 22.70 | 22.75 | 21.31 | 21.84 | 562,350 | -1.14(-4.96%) |
May 05, 2022 | 24.30 | 24.40 | 22.59 | 22.98 | 341,857 | -1.77(-7.15%) |
May 04, 2022 | 23.65 | 24.90 | 22.61 | 24.75 | 475,351 | +1.42(+6.09%) |
May 03, 2022 | 23.58 | 23.80 | 22.94 | 23.33 | 346,397 | +0.33(+1.43%) |