Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 28.87 | 29.37 | 28.64 | 29.25 | 408,519 | +0.93(+3.27%) |
Jul 28, 2022 | 26.80 | 28.96 | 26.78 | 28.33 | 708,358 | +3.82(+15.57%) |
Jul 27, 2022 | 23.38 | 24.54 | 23.38 | 24.51 | 173,532 | +1.21(+5.21%) |
Jul 26, 2022 | 23.92 | 23.96 | 23.02 | 23.30 | 60,006 | -0.36(-1.50%) |
Jul 25, 2022 | 23.00 | 23.68 | 22.68 | 23.65 | 205,237 | +0.95(+4.17%) |
Jul 22, 2022 | 23.29 | 23.31 | 22.27 | 22.70 | 96,842 | -0.43(-1.88%) |
Jul 21, 2022 | 23.41 | 23.41 | 22.57 | 23.14 | 99,617 | +0.28(+1.21%) |
Jul 20, 2022 | 22.71 | 22.92 | 22.14 | 22.86 | 88,379 | +0.23(+1.00%) |
Jul 19, 2022 | 21.80 | 22.75 | 21.80 | 22.63 | 156,304 | +0.95(+4.37%) |
Jul 18, 2022 | 21.65 | 22.16 | 21.46 | 21.69 | 166,937 | +0.37(+1.76%) |
Jul 15, 2022 | 20.47 | 21.40 | 20.40 | 21.31 | 110,737 | +1.07(+5.26%) |
Jul 14, 2022 | 19.92 | 20.26 | 19.44 | 20.25 | 102,648 | -0.02(-0.10%) |
Jul 13, 2022 | 19.87 | 20.49 | 19.86 | 20.27 | 160,199 | +0.19(+0.93%) |
Jul 12, 2022 | 20.46 | 20.65 | 20.03 | 20.08 | 132,127 | -0.66(-3.19%) |
Jul 11, 2022 | 20.71 | 21.14 | 20.51 | 20.74 | 102,984 | -0.30(-1.41%) |
Jul 08, 2022 | 21.20 | 21.39 | 20.77 | 21.04 | 92,502 | -0.07(-0.33%) |
Jul 07, 2022 | 20.86 | 21.72 | 20.86 | 21.11 | 229,809 | +0.87(+4.29%) |
Jul 06, 2022 | 21.68 | 21.91 | 19.44 | 20.24 | 595,276 | -1.38(-6.39%) |
Jul 05, 2022 | 22.38 | 22.38 | 21.05 | 21.62 | 310,317 | -1.02(-4.49%) |
Jul 01, 2022 | 22.77 | 22.77 | 21.55 | 22.63 | 194,835 | -0.05(-0.22%) |
Jun 30, 2022 | 22.43 | 22.90 | 21.92 | 22.68 | 175,619 | -0.01(-0.04%) |
Jun 29, 2022 | 24.11 | 24.11 | 22.65 | 22.69 | 90,303 | -0.62(-2.67%) |
Jun 28, 2022 | 24.58 | 24.58 | 23.17 | 23.32 | 179,551 | -0.99(-4.06%) |
Jun 27, 2022 | 22.55 | 24.56 | 22.52 | 24.30 | 325,810 | +2.04(+9.17%) |
Jun 24, 2022 | 22.64 | 22.90 | 22.07 | 22.26 | 281,068 | -0.06(-0.26%) |
Jun 23, 2022 | 22.99 | 23.18 | 21.73 | 22.32 | 333,987 | -0.62(-2.71%) |
Jun 22, 2022 | 23.88 | 23.97 | 22.93 | 22.94 | 337,226 | -1.38(-5.68%) |
Jun 21, 2022 | 24.05 | 24.90 | 23.87 | 24.32 | 326,417 | +0.70(+2.96%) |
Jun 17, 2022 | 24.66 | 25.19 | 23.52 | 23.62 | 667,813 | -1.34(-5.37%) |
Jun 16, 2022 | 25.15 | 25.64 | 24.06 | 24.96 | 697,362 | -1.00(-3.84%) |
Jun 15, 2022 | 25.34 | 26.34 | 25.33 | 25.96 | 212,290 | +0.98(+3.91%) |
Jun 14, 2022 | 25.46 | 26.68 | 24.84 | 24.98 | 445,526 | -0.26(-1.02%) |
Jun 13, 2022 | 26.20 | 26.41 | 25.24 | 25.24 | 337,495 | -1.98(-7.28%) |
Jun 10, 2022 | 27.62 | 28.18 | 27.02 | 27.22 | 174,158 | -0.52(-1.88%) |
Jun 09, 2022 | 28.36 | 28.44 | 27.63 | 27.74 | 221,077 | -0.92(-3.20%) |
Jun 08, 2022 | 29.69 | 29.79 | 28.31 | 28.66 | 233,349 | -1.59(-5.25%) |
Jun 07, 2022 | 30.03 | 30.52 | 29.82 | 30.25 | 99,668 | -0.12(-0.39%) |
Jun 06, 2022 | 31.18 | 31.31 | 30.23 | 30.37 | 76,500 | -0.42(-1.38%) |
Jun 03, 2022 | 30.73 | 30.91 | 30.01 | 30.79 | 65,001 | +0.06(+0.19%) |
Jun 02, 2022 | 30.84 | 31.81 | 30.48 | 30.73 | 194,205 | -0.01(-0.03%) |
Jun 01, 2022 | 29.62 | 31.06 | 29.60 | 30.74 | 254,711 | +1.28(+4.35%) |
May 31, 2022 | 30.20 | 30.55 | 29.35 | 29.46 | 213,559 | -0.58(-1.94%) |
May 27, 2022 | 30.57 | 30.67 | 29.51 | 30.04 | 162,851 | -0.73(-2.37%) |
May 26, 2022 | 29.59 | 31.06 | 29.05 | 30.77 | 305,008 | +1.21(+4.10%) |
May 25, 2022 | 29.28 | 29.96 | 28.64 | 29.56 | 147,649 | +0.37(+1.28%) |
May 24, 2022 | 29.59 | 29.86 | 28.67 | 29.18 | 194,473 | -0.71(-2.38%) |
May 23, 2022 | 28.70 | 29.91 | 28.40 | 29.89 | 348,117 | +1.41(+4.95%) |
May 20, 2022 | 28.73 | 29.58 | 27.67 | 28.48 | 271,633 | -0.14(-0.48%) |
May 19, 2022 | 27.42 | 29.09 | 27.39 | 28.62 | 376,577 | +1.22(+4.46%) |
May 18, 2022 | 28.34 | 28.89 | 27.07 | 27.40 | 215,173 | -0.97(-3.41%) |
May 17, 2022 | 28.58 | 29.36 | 28.30 | 28.36 | 141,127 | +0.34(+1.20%) |
May 16, 2022 | 27.58 | 28.33 | 27.18 | 28.03 | 307,128 | +0.49(+1.79%) |
May 13, 2022 | 27.07 | 27.88 | 26.90 | 27.54 | 395,097 | +0.80(+2.99%) |
May 12, 2022 | 27.35 | 27.42 | 25.84 | 26.74 | 340,213 | -0.91(-3.28%) |
May 11, 2022 | 27.62 | 28.99 | 26.95 | 27.65 | 492,268 | -0.13(-0.46%) |
May 10, 2022 | 29.08 | 30.55 | 27.68 | 27.77 | 546,028 | -1.47(-5.03%) |
May 09, 2022 | 31.32 | 31.34 | 28.68 | 29.24 | 407,011 | -2.48(-7.80%) |
May 06, 2022 | 32.09 | 32.09 | 31.02 | 31.72 | 152,973 | -0.46(-1.44%) |
May 05, 2022 | 32.25 | 32.94 | 31.04 | 32.18 | 149,028 | -0.11(-0.34%) |
May 04, 2022 | 31.27 | 32.52 | 30.33 | 32.29 | 323,809 | +1.61(+5.23%) |
May 03, 2022 | 29.91 | 31.24 | 29.68 | 30.69 | 275,187 | +1.13(+3.83%) |