Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 28.20 | 28.69 | 27.12 | 27.36 | 109,362 | -0.72(-2.56%) |
Jul 28, 2022 | 27.84 | 29.16 | 27.72 | 28.08 | 106,737 | +0.00(+0.00%) |
Jul 27, 2022 | 27.96 | 28.68 | 27.24 | 28.08 | 102,426 | +0.72(+2.63%) |
Jul 26, 2022 | 27.72 | 27.84 | 26.64 | 27.36 | 98,870 | -1.08(-3.80%) |
Jul 25, 2022 | 29.28 | 29.52 | 27.60 | 28.44 | 98,292 | -0.60(-2.07%) |
Jul 22, 2022 | 31.68 | 31.92 | 29.04 | 29.04 | 91,212 | -2.76(-8.68%) |
Jul 21, 2022 | 32.40 | 32.40 | 30.85 | 31.80 | 125,829 | -0.60(-1.85%) |
Jul 20, 2022 | 30.24 | 32.64 | 30.24 | 32.40 | 166,190 | +2.04(+6.72%) |
Jul 19, 2022 | 29.64 | 31.20 | 29.64 | 30.36 | 133,392 | +0.84(+2.85%) |
Jul 18, 2022 | 29.88 | 31.08 | 29.40 | 29.52 | 158,375 | -0.36(-1.20%) |
Jul 15, 2022 | 30.36 | 30.60 | 28.68 | 29.88 | 99,213 | -0.12(-0.40%) |
Jul 14, 2022 | 29.64 | 30.36 | 29.28 | 30.00 | 89,952 | -0.36(-1.19%) |
Jul 13, 2022 | 28.80 | 30.96 | 28.68 | 30.36 | 99,125 | +0.72(+2.43%) |
Jul 12, 2022 | 27.96 | 30.36 | 27.60 | 29.64 | 155,999 | +1.68(+6.01%) |
Jul 11, 2022 | 30.12 | 30.36 | 27.84 | 27.96 | 136,542 | -2.52(-8.27%) |
Jul 08, 2022 | 29.40 | 31.44 | 29.16 | 30.48 | 208,785 | +0.36(+1.20%) |
Jul 07, 2022 | 28.80 | 30.48 | 28.44 | 30.12 | 185,463 | +1.32(+4.58%) |
Jul 06, 2022 | 30.60 | 30.60 | 27.96 | 28.80 | 189,147 | -1.68(-5.51%) |
Jul 05, 2022 | 26.28 | 30.72 | 26.04 | 30.48 | 432,594 | +4.32(+16.51%) |
Jul 01, 2022 | 25.56 | 26.88 | 25.56 | 26.16 | 134,951 | +0.24(+0.93%) |
Jun 30, 2022 | 26.76 | 26.76 | 25.20 | 25.92 | 213,459 | -0.48(-1.82%) |
Jun 29, 2022 | 27.96 | 28.08 | 26.04 | 26.40 | 217,902 | -1.68(-5.98%) |
Jun 28, 2022 | 30.12 | 30.48 | 27.72 | 28.08 | 254,853 | -1.80(-6.02%) |
Jun 27, 2022 | 30.96 | 31.80 | 29.46 | 29.88 | 202,945 | -1.20(-3.86%) |
Jun 24, 2022 | 33.72 | 34.02 | 30.84 | 31.08 | 620,862 | -2.28(-6.83%) |
Jun 23, 2022 | 31.56 | 33.36 | 31.44 | 33.36 | 173,518 | +1.08(+3.35%) |
Jun 22, 2022 | 30.36 | 33.24 | 30.16 | 32.28 | 260,235 | +1.20(+3.86%) |
Jun 21, 2022 | 31.20 | 33.48 | 31.02 | 31.08 | 228,603 | -0.12(-0.38%) |
Jun 17, 2022 | 28.32 | 32.16 | 28.32 | 31.20 | 316,239 | +2.28(+7.88%) |
Jun 16, 2022 | 29.64 | 30.36 | 28.32 | 28.92 | 264,458 | -2.04(-6.59%) |
Jun 15, 2022 | 30.48 | 31.62 | 29.40 | 30.96 | 310,695 | +0.24(+0.78%) |
Jun 14, 2022 | 31.20 | 33.96 | 29.28 | 30.72 | 333,283 | +0.72(+2.40%) |
Jun 13, 2022 | 30.12 | 31.20 | 28.80 | 30.00 | 341,382 | -2.52(-7.75%) |
Jun 10, 2022 | 33.72 | 34.56 | 31.80 | 32.52 | 324,500 | -2.28(-6.55%) |
Jun 09, 2022 | 37.80 | 37.92 | 34.56 | 34.80 | 343,277 | -3.12(-8.23%) |
Jun 08, 2022 | 35.64 | 41.52 | 35.28 | 37.92 | 657,844 | +1.80(+4.98%) |
Jun 07, 2022 | 35.64 | 36.42 | 34.62 | 36.12 | 211,664 | +0.36(+1.01%) |
Jun 06, 2022 | 36.72 | 36.96 | 34.80 | 35.76 | 245,257 | -0.96(-2.61%) |
Jun 03, 2022 | 37.32 | 38.04 | 36.12 | 36.72 | 168,291 | -0.84(-2.24%) |
Jun 02, 2022 | 36.00 | 38.88 | 35.17 | 37.56 | 250,403 | +1.08(+2.96%) |
Jun 01, 2022 | 38.76 | 39.84 | 36.36 | 36.48 | 273,697 | -2.28(-5.88%) |
May 31, 2022 | 39.00 | 40.56 | 37.50 | 38.76 | 291,568 | -1.44(-3.58%) |
May 27, 2022 | 40.44 | 42.22 | 39.49 | 40.20 | 340,203 | +0.84(+2.13%) |
May 26, 2022 | 38.04 | 40.68 | 37.32 | 39.36 | 396,198 | +0.96(+2.50%) |
May 25, 2022 | 35.88 | 39.12 | 35.58 | 38.40 | 352,490 | +2.52(+7.02%) |
May 24, 2022 | 36.84 | 37.20 | 33.96 | 35.88 | 322,905 | -1.92(-5.08%) |
May 23, 2022 | 36.96 | 38.04 | 35.10 | 37.80 | 332,886 | +0.24(+0.64%) |
May 20, 2022 | 41.04 | 41.04 | 35.88 | 37.56 | 444,373 | -2.64(-6.57%) |
May 19, 2022 | 40.20 | 42.60 | 39.36 | 40.20 | 351,397 | -1.32(-3.18%) |
May 18, 2022 | 42.84 | 44.88 | 40.08 | 41.52 | 488,463 | -2.16(-4.95%) |
May 17, 2022 | 42.24 | 47.22 | 41.16 | 43.68 | 876,315 | +1.92(+4.60%) |
May 16, 2022 | 37.08 | 42.54 | 36.00 | 41.76 | 656,628 | +4.32(+11.54%) |
May 13, 2022 | 37.92 | 40.20 | 36.24 | 37.44 | 539,850 | +1.92(+5.41%) |
May 12, 2022 | 31.80 | 39.59 | 30.36 | 35.52 | 950,688 | +1.32(+3.86%) |
May 11, 2022 | 42.00 | 44.16 | 31.20 | 34.20 | 943,521 | -8.52(-19.94%) |
May 10, 2022 | 39.00 | 45.24 | 38.28 | 42.72 | 904,733 | -5.16(-10.78%) |
May 09, 2022 | 51.60 | 52.68 | 47.16 | 47.88 | 886,187 | -3.96(-7.64%) |
May 06, 2022 | 54.60 | 57.60 | 50.88 | 51.84 | 686,961 | -7.32(-12.37%) |
May 05, 2022 | 62.28 | 62.64 | 57.72 | 59.16 | 653,433 | -4.32(-6.81%) |
May 04, 2022 | 65.52 | 65.52 | 59.46 | 63.48 | 892,923 | -1.32(-2.04%) |
May 03, 2022 | 66.00 | 68.40 | 63.72 | 64.80 | 1,526,823 | -2.76(-4.09%) |