Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.14 | 29.26 | 28.57 | 28.95 | 1,461,382 | -0.05(-0.17%) |
Jul 28, 2022 | 28.62 | 29.09 | 27.86 | 29.00 | 1,430,355 | +0.32(+1.12%) |
Jul 27, 2022 | 28.64 | 29.38 | 28.19 | 28.68 | 1,885,048 | +0.61(+2.17%) |
Jul 26, 2022 | 27.60 | 28.80 | 27.53 | 28.07 | 3,009,368 | +0.32(+1.15%) |
Jul 25, 2022 | 27.24 | 27.87 | 27.00 | 27.75 | 2,851,391 | +0.78(+2.89%) |
Jul 22, 2022 | 26.80 | 27.21 | 25.97 | 26.97 | 1,769,595 | +0.39(+1.47%) |
Jul 21, 2022 | 25.50 | 28.90 | 25.41 | 26.58 | 6,413,724 | +1.32(+5.23%) |
Jul 20, 2022 | 25.00 | 25.46 | 24.16 | 25.26 | 1,794,888 | +0.51(+2.06%) |
Jul 19, 2022 | 23.75 | 24.92 | 23.62 | 24.75 | 1,369,401 | +1.58(+6.82%) |
Jul 18, 2022 | 24.27 | 24.90 | 23.10 | 23.17 | 2,146,831 | -0.79(-3.30%) |
Jul 15, 2022 | 22.71 | 24.21 | 22.18 | 23.96 | 1,559,434 | +1.72(+7.73%) |
Jul 14, 2022 | 22.13 | 22.69 | 21.28 | 22.24 | 812,758 | +0.12(+0.54%) |
Jul 13, 2022 | 21.65 | 22.80 | 21.14 | 22.12 | 776,460 | -0.25(-1.12%) |
Jul 12, 2022 | 22.54 | 23.19 | 21.80 | 22.37 | 1,074,766 | -0.01(-0.04%) |
Jul 11, 2022 | 23.28 | 23.46 | 21.94 | 22.38 | 872,849 | -1.13(-4.81%) |
Jul 08, 2022 | 23.31 | 24.21 | 22.87 | 23.51 | 1,021,797 | -0.40(-1.67%) |
Jul 07, 2022 | 22.14 | 23.91 | 22.03 | 23.91 | 1,842,032 | +1.77(+7.99%) |
Jul 06, 2022 | 21.34 | 22.79 | 21.34 | 22.14 | 1,978,401 | +0.58(+2.69%) |
Jul 05, 2022 | 18.45 | 21.74 | 18.05 | 21.56 | 2,362,795 | +2.82(+15.05%) |
Jul 01, 2022 | 16.39 | 18.76 | 16.39 | 18.74 | 1,499,897 | +2.30(+13.99%) |
Jun 30, 2022 | 17.06 | 17.21 | 16.06 | 16.44 | 1,302,663 | -0.99(-5.68%) |
Jun 29, 2022 | 17.95 | 18.05 | 17.34 | 17.43 | 984,556 | -0.65(-3.60%) |
Jun 28, 2022 | 19.94 | 20.39 | 18.03 | 18.08 | 1,178,442 | -1.74(-8.78%) |
Jun 27, 2022 | 20.51 | 20.73 | 19.39 | 19.82 | 1,125,826 | -0.48(-2.36%) |
Jun 24, 2022 | 19.76 | 20.35 | 19.39 | 20.30 | 3,993,850 | +0.78(+4.00%) |
Jun 23, 2022 | 17.34 | 19.65 | 17.34 | 19.52 | 1,527,096 | +2.32(+13.49%) |
Jun 22, 2022 | 16.03 | 17.50 | 16.03 | 17.20 | 935,376 | +0.96(+5.91%) |
Jun 21, 2022 | 15.99 | 16.49 | 15.56 | 16.24 | 1,514,956 | +0.79(+5.11%) |
Jun 17, 2022 | 14.98 | 15.90 | 14.91 | 15.45 | 2,215,707 | +0.62(+4.18%) |
Jun 16, 2022 | 14.75 | 15.15 | 14.48 | 14.83 | 2,529,435 | -0.63(-4.08%) |
Jun 15, 2022 | 14.93 | 15.94 | 14.93 | 15.46 | 2,288,645 | -0.29(-1.84%) |
Jun 14, 2022 | 16.42 | 16.52 | 15.40 | 15.75 | 2,116,650 | -0.65(-3.96%) |
Jun 13, 2022 | 16.27 | 16.81 | 16.23 | 16.40 | 1,487,263 | -0.54(-3.19%) |
Jun 10, 2022 | 16.46 | 17.12 | 15.83 | 16.94 | 1,456,507 | -0.03(-0.18%) |
Jun 09, 2022 | 18.53 | 18.53 | 16.94 | 16.97 | 822,254 | -1.63(-8.76%) |
Jun 08, 2022 | 18.08 | 18.86 | 17.98 | 18.60 | 1,039,842 | +0.63(+3.51%) |
Jun 07, 2022 | 17.18 | 18.39 | 17.00 | 17.97 | 1,197,418 | +0.40(+2.28%) |
Jun 06, 2022 | 17.52 | 18.06 | 17.21 | 17.57 | 1,016,689 | +0.19(+1.09%) |
Jun 03, 2022 | 17.93 | 18.29 | 17.20 | 17.38 | 903,412 | -1.04(-5.65%) |
Jun 02, 2022 | 17.42 | 18.78 | 17.33 | 18.42 | 1,320,282 | +1.03(+5.92%) |
Jun 01, 2022 | 19.15 | 19.29 | 17.32 | 17.39 | 1,550,958 | -1.49(-7.89%) |
May 31, 2022 | 19.26 | 19.28 | 18.40 | 18.88 | 2,000,678 | -0.60(-3.08%) |
May 27, 2022 | 19.00 | 20.36 | 18.73 | 19.48 | 1,744,858 | +1.23(+6.74%) |
May 26, 2022 | 17.33 | 18.66 | 17.10 | 18.25 | 1,456,585 | +0.88(+5.07%) |
May 25, 2022 | 16.74 | 17.86 | 16.54 | 17.37 | 1,490,900 | +0.57(+3.39%) |
May 24, 2022 | 17.33 | 17.48 | 16.38 | 16.80 | 725,279 | -0.90(-5.08%) |
May 23, 2022 | 18.02 | 18.06 | 16.96 | 17.70 | 889,101 | -0.22(-1.23%) |
May 20, 2022 | 17.55 | 17.99 | 16.63 | 17.92 | 1,605,070 | +0.71(+4.13%) |
May 19, 2022 | 16.18 | 17.70 | 16.10 | 17.21 | 1,108,781 | +0.97(+5.97%) |
May 18, 2022 | 17.10 | 17.56 | 16.10 | 16.24 | 1,613,624 | -1.22(-6.99%) |
May 17, 2022 | 17.25 | 17.78 | 16.71 | 17.46 | 1,037,767 | +0.63(+3.74%) |
May 16, 2022 | 17.76 | 18.61 | 16.75 | 16.83 | 1,453,717 | -1.17(-6.50%) |
May 13, 2022 | 15.72 | 18.25 | 15.72 | 18.00 | 2,957,762 | +2.79(+18.34%) |
May 12, 2022 | 13.72 | 15.27 | 13.29 | 15.21 | 3,184,504 | +1.10(+7.80%) |
May 11, 2022 | 15.14 | 15.59 | 14.02 | 14.11 | 2,213,365 | -1.17(-7.66%) |
May 10, 2022 | 16.50 | 17.37 | 14.55 | 15.28 | 3,260,982 | -0.78(-4.86%) |
May 09, 2022 | 16.57 | 16.83 | 15.50 | 16.06 | 2,318,101 | -1.29(-7.44%) |
May 06, 2022 | 17.96 | 18.36 | 16.16 | 17.35 | 2,509,739 | -0.90(-4.93%) |
May 05, 2022 | 19.41 | 19.61 | 17.84 | 18.25 | 1,630,905 | -1.98(-9.79%) |
May 04, 2022 | 18.55 | 20.50 | 18.00 | 20.23 | 2,872,960 | +1.72(+9.29%) |
May 03, 2022 | 19.31 | 19.69 | 18.16 | 18.51 | 2,130,571 | -0.79(-4.09%) |