Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 30.36 | 30.97 | 30.19 | 30.78 | 874,127 | +0.43(+1.43%) |
Jul 28, 2022 | 30.08 | 30.42 | 29.80 | 30.35 | 754,501 | +0.46(+1.53%) |
Jul 27, 2022 | 30.07 | 30.33 | 29.61 | 29.89 | 880,828 | -0.04(-0.14%) |
Jul 26, 2022 | 30.26 | 30.55 | 29.89 | 29.94 | 788,767 | -0.38(-1.26%) |
Jul 25, 2022 | 29.96 | 30.50 | 29.95 | 30.32 | 1,325,909 | +0.35(+1.16%) |
Jul 22, 2022 | 29.84 | 30.10 | 29.61 | 29.97 | 870,111 | +0.34(+1.14%) |
Jul 21, 2022 | 29.74 | 29.74 | 29.07 | 29.63 | 997,583 | -0.17(-0.58%) |
Jul 20, 2022 | 29.87 | 30.10 | 29.63 | 29.81 | 1,277,960 | -0.16(-0.52%) |
Jul 19, 2022 | 29.52 | 30.07 | 29.52 | 29.96 | 719,126 | +0.76(+2.61%) |
Jul 18, 2022 | 29.56 | 29.65 | 29.11 | 29.20 | 698,354 | +0.02(+0.06%) |
Jul 15, 2022 | 29.11 | 29.26 | 28.69 | 29.18 | 1,264,321 | +0.58(+2.03%) |
Jul 14, 2022 | 28.25 | 28.65 | 28.23 | 28.60 | 787,562 | -0.20(-0.69%) |
Jul 13, 2022 | 28.87 | 29.03 | 28.59 | 28.80 | 631,902 | -0.33(-1.13%) |
Jul 12, 2022 | 28.70 | 29.24 | 28.65 | 29.13 | 728,870 | +0.42(+1.45%) |
Jul 11, 2022 | 29.04 | 29.18 | 28.46 | 28.72 | 791,262 | -0.34(-1.16%) |
Jul 08, 2022 | 29.61 | 29.70 | 29.02 | 29.05 | 536,128 | -0.62(-2.10%) |
Jul 07, 2022 | 29.85 | 29.99 | 29.59 | 29.68 | 469,734 | +0.13(+0.44%) |
Jul 06, 2022 | 29.99 | 30.32 | 29.52 | 29.55 | 857,799 | -0.65(-2.15%) |
Jul 05, 2022 | 29.56 | 30.23 | 29.19 | 30.20 | 952,035 | +0.15(+0.49%) |
Jul 01, 2022 | 29.39 | 30.15 | 29.39 | 30.05 | 792,308 | +0.46(+1.55%) |
Jun 30, 2022 | 29.47 | 29.86 | 29.14 | 29.59 | 1,150,002 | -0.51(-1.70%) |
Jun 29, 2022 | 30.36 | 30.36 | 29.87 | 30.10 | 886,797 | -0.25(-0.83%) |
Jun 28, 2022 | 30.46 | 30.84 | 30.12 | 30.35 | 1,360,732 | +0.25(+0.83%) |
Jun 27, 2022 | 29.86 | 30.36 | 29.62 | 30.10 | 973,207 | +0.25(+0.84%) |
Jun 24, 2022 | 29.55 | 30.26 | 29.35 | 29.85 | 1,583,835 | +0.54(+1.83%) |
Jun 23, 2022 | 29.22 | 29.44 | 28.97 | 29.31 | 902,453 | +0.13(+0.44%) |
Jun 22, 2022 | 28.76 | 29.62 | 28.76 | 29.18 | 894,353 | -0.02(-0.06%) |
Jun 21, 2022 | 29.46 | 29.82 | 29.17 | 29.20 | 1,222,252 | -0.06(-0.21%) |
Jun 17, 2022 | 28.99 | 29.54 | 28.87 | 29.26 | 1,540,878 | +0.53(+1.84%) |
Jun 16, 2022 | 28.92 | 28.99 | 28.43 | 28.73 | 977,191 | -0.88(-2.98%) |
Jun 15, 2022 | 29.23 | 30.03 | 29.14 | 29.62 | 1,361,548 | +0.50(+1.72%) |
Jun 14, 2022 | 29.59 | 29.78 | 28.68 | 29.11 | 1,491,300 | -0.35(-1.18%) |
Jun 13, 2022 | 30.91 | 31.00 | 29.35 | 29.46 | 1,594,686 | -2.22(-6.99%) |
Jun 10, 2022 | 31.76 | 31.94 | 31.45 | 31.68 | 877,375 | -0.40(-1.24%) |
Jun 09, 2022 | 32.94 | 32.97 | 32.07 | 32.07 | 868,253 | -1.04(-3.14%) |
Jun 08, 2022 | 33.48 | 33.57 | 32.84 | 33.11 | 679,781 | -0.72(-2.12%) |
Jun 07, 2022 | 33.03 | 33.83 | 32.97 | 33.83 | 677,949 | +0.67(+2.01%) |
Jun 06, 2022 | 33.56 | 33.56 | 33.02 | 33.16 | 646,826 | -0.03(-0.08%) |
Jun 03, 2022 | 33.59 | 33.59 | 33.03 | 33.19 | 663,799 | -0.62(-1.84%) |
Jun 02, 2022 | 33.60 | 33.82 | 33.11 | 33.81 | 509,615 | +0.22(+0.64%) |
Jun 01, 2022 | 34.17 | 34.17 | 32.89 | 33.60 | 627,472 | -0.41(-1.20%) |
May 31, 2022 | 33.88 | 34.16 | 33.72 | 34.00 | 1,096,756 | -0.20(-0.58%) |
May 27, 2022 | 33.53 | 34.21 | 33.52 | 34.20 | 585,317 | +0.85(+2.54%) |
May 26, 2022 | 33.87 | 34.00 | 33.34 | 33.35 | 631,413 | -0.21(-0.62%) |
May 25, 2022 | 33.52 | 33.84 | 33.37 | 33.56 | 669,745 | +0.04(+0.13%) |
May 24, 2022 | 33.53 | 33.58 | 32.62 | 33.52 | 927,748 | +0.05(+0.16%) |
May 23, 2022 | 33.49 | 33.67 | 33.02 | 33.47 | 645,318 | +0.42(+1.26%) |
May 20, 2022 | 33.49 | 33.49 | 32.49 | 33.05 | 914,032 | +0.49(+1.52%) |
May 19, 2022 | 32.80 | 33.25 | 32.43 | 32.56 | 902,207 | -0.62(-1.86%) |
May 18, 2022 | 33.76 | 34.07 | 32.97 | 33.17 | 915,779 | -0.67(-1.97%) |
May 17, 2022 | 33.03 | 33.88 | 32.81 | 33.84 | 893,209 | +1.14(+3.48%) |
May 16, 2022 | 32.82 | 32.98 | 32.29 | 32.70 | 723,921 | -0.04(-0.13%) |
May 13, 2022 | 32.56 | 32.79 | 31.80 | 32.74 | 1,211,950 | +18.64(+132.19%) |
May 12, 2022 | 13.77 | 14.11 | 13.75 | 14.10 | 2,794,801 | +0.35(+2.57%) |
May 11, 2022 | 13.89 | 14.18 | 13.73 | 13.75 | 1,768,964 | -0.08(-0.59%) |
May 10, 2022 | 14.21 | 14.35 | 13.70 | 13.83 | 2,856,689 | -0.29(-2.04%) |
May 09, 2022 | 14.48 | 14.57 | 14.05 | 14.12 | 1,443,438 | -0.50(-3.40%) |
May 06, 2022 | 14.72 | 14.87 | 14.48 | 14.61 | 1,706,731 | -0.23(-1.54%) |
May 05, 2022 | 15.10 | 15.15 | 14.68 | 14.84 | 944,765 | -0.33(-2.16%) |
May 04, 2022 | 15.04 | 15.21 | 14.73 | 15.17 | 1,329,217 | +0.15(+1.01%) |
May 03, 2022 | 14.76 | 15.06 | 14.63 | 15.02 | 1,560,364 | +0.27(+1.80%) |