Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.53 | 29.87 | 28.48 | 29.14 | 1,303,815 | -0.33(-1.12%) |
Jul 28, 2022 | 29.76 | 30.45 | 28.58 | 29.47 | 1,119,890 | +0.02(+0.07%) |
Jul 27, 2022 | 28.76 | 29.76 | 28.11 | 29.45 | 1,019,251 | +1.01(+3.55%) |
Jul 26, 2022 | 29.78 | 29.78 | 28.40 | 28.44 | 1,203,082 | -1.93(-6.35%) |
Jul 25, 2022 | 31.01 | 31.01 | 29.58 | 30.37 | 709,216 | -0.29(-0.95%) |
Jul 22, 2022 | 32.04 | 32.52 | 30.20 | 30.66 | 1,019,957 | -1.33(-4.16%) |
Jul 21, 2022 | 30.90 | 32.01 | 30.65 | 31.99 | 887,372 | +0.88(+2.83%) |
Jul 20, 2022 | 30.56 | 31.29 | 30.26 | 31.11 | 912,604 | +0.36(+1.17%) |
Jul 19, 2022 | 30.82 | 31.53 | 30.47 | 30.75 | 1,007,812 | +0.23(+0.75%) |
Jul 18, 2022 | 30.48 | 30.80 | 30.29 | 30.52 | 651,805 | +0.23(+0.76%) |
Jul 15, 2022 | 30.01 | 30.57 | 29.63 | 30.29 | 770,301 | +0.98(+3.34%) |
Jul 14, 2022 | 28.89 | 29.36 | 28.51 | 29.31 | 928,803 | +0.13(+0.45%) |
Jul 13, 2022 | 28.24 | 29.21 | 27.81 | 29.18 | 1,049,993 | +0.82(+2.89%) |
Jul 12, 2022 | 28.80 | 29.39 | 28.07 | 28.36 | 897,337 | -0.25(-0.87%) |
Jul 11, 2022 | 29.83 | 29.83 | 28.36 | 28.61 | 1,224,975 | -1.26(-4.22%) |
Jul 08, 2022 | 29.98 | 30.23 | 29.52 | 29.87 | 665,258 | -0.29(-0.96%) |
Jul 07, 2022 | 29.27 | 30.44 | 28.98 | 30.16 | 621,241 | +0.91(+3.11%) |
Jul 06, 2022 | 29.29 | 29.93 | 28.70 | 29.25 | 1,035,457 | -0.19(-0.65%) |
Jul 05, 2022 | 27.66 | 29.46 | 27.18 | 29.44 | 1,273,245 | +1.34(+4.77%) |
Jul 01, 2022 | 27.78 | 28.30 | 27.14 | 28.10 | 1,099,319 | +0.60(+2.18%) |
Jun 30, 2022 | 28.47 | 28.59 | 27.19 | 27.50 | 1,495,188 | -1.08(-3.78%) |
Jun 29, 2022 | 29.27 | 29.53 | 28.10 | 28.58 | 1,479,304 | -0.77(-2.62%) |
Jun 28, 2022 | 30.49 | 30.99 | 29.28 | 29.35 | 1,324,718 | -1.19(-3.90%) |
Jun 27, 2022 | 31.04 | 31.04 | 29.85 | 30.54 | 1,379,074 | +0.73(+2.45%) |
Jun 24, 2022 | 28.69 | 30.10 | 28.40 | 29.81 | 3,593,799 | +1.21(+4.23%) |
Jun 23, 2022 | 26.65 | 28.73 | 26.65 | 28.60 | 1,498,339 | +2.03(+7.64%) |
Jun 22, 2022 | 26.36 | 27.49 | 26.36 | 26.57 | 1,450,606 | -0.16(-0.60%) |
Jun 21, 2022 | 25.98 | 26.84 | 25.91 | 26.73 | 1,299,036 | +0.94(+3.64%) |
Jun 17, 2022 | 26.55 | 26.69 | 25.51 | 25.79 | 3,757,659 | -0.28(-1.07%) |
Jun 16, 2022 | 27.07 | 27.34 | 25.74 | 26.07 | 4,280,729 | -1.69(-6.09%) |
Jun 15, 2022 | 26.79 | 28.04 | 26.27 | 27.76 | 20,002,628 | +1.07(+4.01%) |
Jun 14, 2022 | 28.30 | 28.30 | 26.21 | 26.69 | 9,159,142 | +1.41(+5.58%) |
Jun 13, 2022 | 25.73 | 26.22 | 24.90 | 25.28 | 867,767 | -1.33(-5.00%) |
Jun 10, 2022 | 27.09 | 27.47 | 26.44 | 26.61 | 938,251 | -1.00(-3.62%) |
Jun 09, 2022 | 27.75 | 28.04 | 27.34 | 27.61 | 638,442 | -0.35(-1.25%) |
Jun 08, 2022 | 28.56 | 28.66 | 27.63 | 27.96 | 947,256 | -0.67(-2.34%) |
Jun 07, 2022 | 27.38 | 28.75 | 27.38 | 28.63 | 1,125,273 | +0.53(+1.89%) |
Jun 06, 2022 | 28.17 | 28.23 | 27.55 | 28.10 | 1,017,832 | +0.36(+1.30%) |
Jun 03, 2022 | 28.39 | 28.48 | 27.47 | 27.74 | 803,854 | -1.07(-3.71%) |
Jun 02, 2022 | 27.44 | 28.91 | 27.28 | 28.81 | 1,010,878 | +1.37(+4.99%) |
Jun 01, 2022 | 27.85 | 28.98 | 27.09 | 27.44 | 776,057 | -0.70(-2.49%) |
May 31, 2022 | 28.22 | 28.31 | 27.30 | 28.14 | 3,683,233 | +0.10(+0.36%) |
May 27, 2022 | 27.98 | 28.38 | 27.40 | 28.04 | 535,208 | +0.14(+0.50%) |
May 26, 2022 | 27.54 | 28.84 | 27.54 | 27.90 | 1,019,072 | +0.92(+3.41%) |
May 25, 2022 | 25.26 | 27.01 | 25.17 | 26.98 | 1,105,671 | +1.48(+5.80%) |
May 24, 2022 | 26.53 | 26.67 | 25.29 | 25.50 | 1,318,723 | -1.48(-5.49%) |
May 23, 2022 | 27.08 | 27.37 | 26.41 | 26.98 | 943,241 | +0.08(+0.30%) |
May 20, 2022 | 26.50 | 27.16 | 26.00 | 26.90 | 1,103,616 | -0.09(-0.33%) |
May 19, 2022 | 27.32 | 28.53 | 26.94 | 26.99 | 1,587,040 | -0.79(-2.84%) |
May 18, 2022 | 26.86 | 28.02 | 26.13 | 27.78 | 1,723,365 | +0.15(+0.54%) |
May 17, 2022 | 26.77 | 28.16 | 26.66 | 27.63 | 2,259,410 | +1.94(+7.55%) |
May 16, 2022 | 25.90 | 26.25 | 25.02 | 25.69 | 1,577,935 | -0.39(-1.50%) |
May 13, 2022 | 26.25 | 26.85 | 25.61 | 26.08 | 2,301,315 | +0.52(+2.03%) |
May 12, 2022 | 22.78 | 25.78 | 22.59 | 25.56 | 4,922,905 | +2.56(+11.13%) |
May 11, 2022 | 24.60 | 24.97 | 22.92 | 23.00 | 3,925,141 | -1.93(-7.74%) |
May 10, 2022 | 30.21 | 30.21 | 24.38 | 24.93 | 7,167,891 | -8.64(-25.74%) |
May 09, 2022 | 34.83 | 35.01 | 33.28 | 33.57 | 1,843,202 | -1.89(-5.33%) |
May 06, 2022 | 37.39 | 37.39 | 35.17 | 35.46 | 2,415,260 | -2.01(-5.36%) |
May 05, 2022 | 37.70 | 38.46 | 36.82 | 37.47 | 594,221 | -1.20(-3.10%) |
May 04, 2022 | 37.81 | 38.81 | 36.77 | 38.67 | 899,742 | +0.96(+2.55%) |
May 03, 2022 | 37.79 | 38.32 | 37.10 | 37.71 | 592,185 | -0.33(-0.87%) |