Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 26.74 | 27.13 | 26.24 | 26.81 | 880,421 | +0.71(+2.71%) |
Jul 28, 2022 | 26.23 | 26.57 | 25.09 | 26.11 | 570,537 | +0.34(+1.34%) |
Jul 27, 2022 | 24.74 | 25.93 | 24.41 | 25.76 | 780,403 | +1.35(+5.52%) |
Jul 26, 2022 | 25.68 | 25.73 | 24.15 | 24.41 | 698,387 | -0.70(-2.78%) |
Jul 25, 2022 | 23.73 | 25.24 | 23.63 | 25.11 | 736,856 | +1.61(+6.85%) |
Jul 22, 2022 | 24.28 | 24.88 | 23.35 | 23.50 | 629,356 | -1.00(-4.10%) |
Jul 21, 2022 | 24.41 | 24.55 | 23.33 | 24.51 | 788,193 | -0.77(-3.05%) |
Jul 20, 2022 | 23.77 | 25.28 | 23.46 | 25.28 | 828,285 | +1.18(+4.90%) |
Jul 19, 2022 | 22.88 | 24.26 | 22.87 | 24.10 | 1,043,928 | +1.09(+4.73%) |
Jul 18, 2022 | 22.38 | 23.25 | 22.38 | 23.01 | 848,270 | +1.27(+5.86%) |
Jul 15, 2022 | 21.46 | 21.76 | 20.80 | 21.74 | 757,216 | +0.86(+4.14%) |
Jul 14, 2022 | 20.39 | 20.94 | 20.09 | 20.87 | 856,408 | -0.62(-2.90%) |
Jul 13, 2022 | 20.56 | 21.93 | 20.34 | 21.49 | 670,865 | +0.50(+2.39%) |
Jul 12, 2022 | 20.99 | 21.39 | 20.42 | 20.99 | 1,132,671 | -0.96(-4.36%) |
Jul 11, 2022 | 22.18 | 22.50 | 21.56 | 21.95 | 1,077,077 | -0.61(-2.72%) |
Jul 08, 2022 | 23.09 | 23.09 | 22.10 | 22.56 | 702,234 | -0.06(-0.25%) |
Jul 07, 2022 | 22.27 | 22.91 | 22.27 | 22.62 | 892,388 | +1.12(+5.19%) |
Jul 06, 2022 | 21.25 | 21.95 | 19.95 | 21.50 | 1,827,848 | +0.18(+0.83%) |
Jul 05, 2022 | 22.81 | 22.82 | 21.01 | 21.33 | 2,290,961 | -2.26(-9.58%) |
Jul 01, 2022 | 23.78 | 24.11 | 22.70 | 23.59 | 786,277 | +0.09(+0.40%) |
Jun 30, 2022 | 23.59 | 24.34 | 22.82 | 23.49 | 1,893,177 | -0.81(-3.33%) |
Jun 29, 2022 | 27.03 | 27.16 | 24.17 | 24.30 | 1,278,035 | -2.23(-8.41%) |
Jun 28, 2022 | 26.26 | 26.73 | 25.69 | 26.54 | 1,591,495 | +1.10(+4.31%) |
Jun 27, 2022 | 24.46 | 25.47 | 24.02 | 25.44 | 1,626,212 | +1.35(+5.60%) |
Jun 24, 2022 | 24.42 | 25.27 | 23.65 | 24.09 | 3,535,841 | +0.18(+0.77%) |
Jun 23, 2022 | 25.22 | 25.75 | 23.10 | 23.90 | 2,160,202 | -1.29(-5.13%) |
Jun 22, 2022 | 26.65 | 26.92 | 25.15 | 25.20 | 2,226,831 | -3.29(-11.54%) |
Jun 21, 2022 | 27.25 | 28.71 | 26.62 | 28.49 | 2,528,997 | +3.07(+12.06%) |
Jun 17, 2022 | 29.64 | 29.87 | 25.36 | 25.42 | 4,639,639 | -4.28(-14.40%) |
Jun 16, 2022 | 30.58 | 31.10 | 29.66 | 29.70 | 2,197,001 | -2.00(-6.30%) |
Jun 15, 2022 | 31.72 | 32.40 | 30.82 | 31.69 | 1,056,576 | -0.08(-0.26%) |
Jun 14, 2022 | 33.77 | 34.02 | 31.33 | 31.77 | 1,582,458 | -0.64(-1.97%) |
Jun 13, 2022 | 32.68 | 33.44 | 30.98 | 32.41 | 1,844,895 | -1.78(-5.21%) |
Jun 10, 2022 | 33.94 | 34.60 | 33.26 | 34.19 | 1,863,199 | +0.01(+0.03%) |
Jun 09, 2022 | 33.51 | 35.04 | 33.13 | 34.19 | 1,474,395 | +0.68(+2.04%) |
Jun 08, 2022 | 33.57 | 36.12 | 33.48 | 33.50 | 3,037,349 | +0.41(+1.23%) |
Jun 07, 2022 | 31.29 | 33.11 | 31.16 | 33.10 | 1,260,976 | +1.50(+4.74%) |
Jun 06, 2022 | 31.42 | 31.77 | 30.96 | 31.60 | 739,758 | +0.42(+1.33%) |
Jun 03, 2022 | 30.48 | 31.41 | 30.18 | 31.18 | 850,074 | +0.48(+1.56%) |
Jun 02, 2022 | 30.14 | 30.97 | 29.58 | 30.70 | 973,696 | +0.26(+0.85%) |
Jun 01, 2022 | 30.48 | 31.44 | 29.99 | 30.44 | 1,702,815 | +0.25(+0.83%) |
May 31, 2022 | 31.27 | 31.56 | 29.10 | 30.20 | 2,264,174 | -0.59(-1.92%) |
May 27, 2022 | 29.03 | 30.81 | 28.71 | 30.79 | 1,249,894 | +1.77(+6.11%) |
May 26, 2022 | 27.90 | 29.26 | 27.80 | 29.01 | 1,367,080 | +1.61(+5.86%) |
May 25, 2022 | 27.12 | 27.76 | 27.09 | 27.41 | 1,513,816 | +0.51(+1.89%) |
May 24, 2022 | 26.47 | 27.03 | 26.03 | 26.90 | 1,084,147 | +0.13(+0.48%) |
May 23, 2022 | 25.75 | 26.80 | 25.06 | 26.77 | 917,449 | +1.25(+4.89%) |
May 20, 2022 | 25.41 | 25.84 | 24.81 | 25.52 | 496,792 | +0.37(+1.47%) |
May 19, 2022 | 24.51 | 25.83 | 24.49 | 25.15 | 897,574 | -0.22(-0.87%) |
May 18, 2022 | 26.49 | 26.49 | 24.59 | 25.37 | 999,868 | -0.69(-2.66%) |
May 17, 2022 | 26.20 | 26.31 | 25.59 | 26.07 | 918,937 | +0.18(+0.68%) |
May 16, 2022 | 25.06 | 26.49 | 25.06 | 25.89 | 945,153 | +0.85(+3.39%) |
May 13, 2022 | 24.58 | 25.30 | 24.58 | 25.04 | 892,013 | +0.95(+3.95%) |
May 12, 2022 | 23.78 | 24.80 | 23.33 | 24.09 | 1,398,218 | +0.08(+0.35%) |
May 11, 2022 | 24.92 | 25.64 | 23.95 | 24.01 | 1,465,984 | -0.14(-0.57%) |
May 10, 2022 | 24.13 | 24.75 | 23.00 | 24.14 | 1,025,348 | +0.33(+1.40%) |
May 09, 2022 | 26.01 | 26.07 | 23.51 | 23.81 | 2,061,102 | -3.19(-11.80%) |
May 06, 2022 | 25.68 | 27.15 | 24.87 | 27.00 | 1,747,722 | +1.79(+7.11%) |
May 05, 2022 | 26.22 | 26.32 | 24.38 | 25.21 | 887,628 | -0.60(-2.33%) |
May 04, 2022 | 24.63 | 25.91 | 23.95 | 25.81 | 1,752,775 | +2.29(+9.74%) |
May 03, 2022 | 22.83 | 23.84 | 22.66 | 23.52 | 742,972 | +0.79(+3.45%) |