Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 28.42 | 29.79 | 27.84 | 29.11 | 58,745 | +0.71(+2.48%) |
Jul 28, 2022 | 27.94 | 28.65 | 27.01 | 28.40 | 46,618 | +0.41(+1.47%) |
Jul 27, 2022 | 26.93 | 28.23 | 26.25 | 27.99 | 39,157 | +1.24(+4.65%) |
Jul 26, 2022 | 26.67 | 27.13 | 26.51 | 26.75 | 29,109 | -0.17(-0.62%) |
Jul 25, 2022 | 25.74 | 27.04 | 25.63 | 26.92 | 41,541 | +1.25(+4.88%) |
Jul 22, 2022 | 25.95 | 26.42 | 25.20 | 25.66 | 52,284 | -0.44(-1.69%) |
Jul 21, 2022 | 26.14 | 26.39 | 25.10 | 26.10 | 80,352 | -0.52(-1.95%) |
Jul 20, 2022 | 27.28 | 27.28 | 26.35 | 26.62 | 61,069 | -0.46(-1.70%) |
Jul 19, 2022 | 26.43 | 27.27 | 25.40 | 27.08 | 60,069 | +0.94(+3.60%) |
Jul 18, 2022 | 25.85 | 26.72 | 25.85 | 26.14 | 57,494 | +0.29(+1.14%) |
Jul 15, 2022 | 25.54 | 26.09 | 24.84 | 25.85 | 74,208 | +0.86(+3.45%) |
Jul 14, 2022 | 24.74 | 25.08 | 23.50 | 24.99 | 46,368 | -0.56(-2.18%) |
Jul 13, 2022 | 24.33 | 25.80 | 24.09 | 25.55 | 56,428 | +1.11(+4.53%) |
Jul 12, 2022 | 23.54 | 24.76 | 22.92 | 24.44 | 45,210 | +0.70(+2.97%) |
Jul 11, 2022 | 23.37 | 24.30 | 23.37 | 23.73 | 46,607 | -0.09(-0.37%) |
Jul 08, 2022 | 24.53 | 24.53 | 23.14 | 23.82 | 61,187 | -0.10(-0.41%) |
Jul 07, 2022 | 23.77 | 24.62 | 23.63 | 23.92 | 55,849 | +0.70(+2.99%) |
Jul 06, 2022 | 23.81 | 23.81 | 22.37 | 23.22 | 62,859 | -0.74(-3.10%) |
Jul 05, 2022 | 24.55 | 24.84 | 23.74 | 23.97 | 82,256 | -1.52(-5.95%) |
Jul 01, 2022 | 24.68 | 25.87 | 24.34 | 25.49 | 55,527 | +0.27(+1.09%) |
Jun 30, 2022 | 24.39 | 25.41 | 23.92 | 25.21 | 127,300 | +0.23(+0.90%) |
Jun 29, 2022 | 25.63 | 25.63 | 24.49 | 24.99 | 54,385 | -0.69(-2.67%) |
Jun 28, 2022 | 26.44 | 27.40 | 25.47 | 25.67 | 59,211 | -0.67(-2.53%) |
Jun 27, 2022 | 26.04 | 26.45 | 25.84 | 26.34 | 78,558 | +0.20(+0.75%) |
Jun 24, 2022 | 25.04 | 26.68 | 24.84 | 26.14 | 109,154 | +1.17(+4.66%) |
Jun 23, 2022 | 26.19 | 26.62 | 24.76 | 24.98 | 108,111 | -1.19(-4.56%) |
Jun 22, 2022 | 26.37 | 26.83 | 25.64 | 26.17 | 82,871 | -1.17(-4.26%) |
Jun 21, 2022 | 27.06 | 27.84 | 25.96 | 27.34 | 93,884 | +1.22(+4.69%) |
Jun 17, 2022 | 27.91 | 27.91 | 25.90 | 26.11 | 508,309 | -1.39(-5.05%) |
Jun 16, 2022 | 29.47 | 30.11 | 27.20 | 27.50 | 112,086 | -3.04(-9.94%) |
Jun 15, 2022 | 30.25 | 30.84 | 29.69 | 30.54 | 70,820 | +0.66(+2.20%) |
Jun 14, 2022 | 29.06 | 30.18 | 29.06 | 29.88 | 77,669 | +0.77(+2.66%) |
Jun 13, 2022 | 28.93 | 30.00 | 28.79 | 29.11 | 94,618 | -1.56(-5.08%) |
Jun 10, 2022 | 30.57 | 31.78 | 30.42 | 30.67 | 104,414 | -0.92(-2.91%) |
Jun 09, 2022 | 34.51 | 34.73 | 31.33 | 31.59 | 86,367 | -3.04(-8.77%) |
Jun 08, 2022 | 36.57 | 36.57 | 33.93 | 34.62 | 67,737 | -2.56(-6.87%) |
Jun 07, 2022 | 35.12 | 37.45 | 34.77 | 37.18 | 142,515 | +1.75(+4.95%) |
Jun 06, 2022 | 34.66 | 35.58 | 34.10 | 35.42 | 165,160 | +1.46(+4.30%) |
Jun 03, 2022 | 34.77 | 35.08 | 33.72 | 33.97 | 51,919 | -1.23(-3.50%) |
Jun 02, 2022 | 34.16 | 35.37 | 34.16 | 35.20 | 67,716 | +1.42(+4.20%) |
Jun 01, 2022 | 33.85 | 34.24 | 32.77 | 33.78 | 83,903 | +0.32(+0.97%) |
May 31, 2022 | 35.26 | 35.94 | 33.33 | 33.46 | 97,543 | -2.04(-5.74%) |
May 27, 2022 | 36.08 | 36.49 | 34.87 | 35.49 | 77,259 | -0.06(-0.16%) |
May 26, 2022 | 34.51 | 35.78 | 34.39 | 35.55 | 70,467 | +1.19(+3.47%) |
May 25, 2022 | 33.96 | 34.59 | 32.73 | 34.36 | 86,067 | +0.52(+1.53%) |
May 24, 2022 | 34.23 | 34.23 | 32.41 | 33.84 | 98,028 | -0.78(-2.26%) |
May 23, 2022 | 32.73 | 34.81 | 32.23 | 34.62 | 100,571 | +2.71(+8.48%) |
May 20, 2022 | 33.27 | 33.90 | 31.24 | 31.92 | 171,842 | -1.69(-5.03%) |
May 19, 2022 | 32.53 | 34.12 | 32.01 | 33.61 | 95,702 | +0.94(+2.87%) |
May 18, 2022 | 32.96 | 36.87 | 32.29 | 32.67 | 209,690 | -0.21(-0.62%) |
May 17, 2022 | 31.91 | 32.95 | 31.56 | 32.88 | 76,401 | +1.75(+5.62%) |
May 16, 2022 | 30.70 | 31.54 | 30.34 | 31.13 | 72,217 | +1.00(+3.31%) |
May 13, 2022 | 29.77 | 31.23 | 29.77 | 30.13 | 67,863 | +0.80(+2.73%) |
May 12, 2022 | 29.16 | 29.80 | 28.18 | 29.33 | 84,161 | -0.31(-1.05%) |
May 11, 2022 | 30.30 | 30.61 | 29.12 | 29.64 | 74,524 | -0.57(-1.88%) |
May 10, 2022 | 30.79 | 30.88 | 29.14 | 30.21 | 82,934 | +0.28(+0.95%) |
May 09, 2022 | 32.02 | 32.02 | 29.44 | 29.93 | 83,722 | -2.58(-7.93%) |
May 06, 2022 | 32.85 | 33.52 | 31.48 | 32.50 | 91,430 | -0.16(-0.48%) |
May 05, 2022 | 35.14 | 35.14 | 31.80 | 32.66 | 90,851 | -2.33(-6.67%) |
May 04, 2022 | 34.90 | 35.09 | 33.38 | 35.00 | 103,194 | +0.22(+0.65%) |
May 03, 2022 | 33.45 | 35.27 | 32.94 | 34.77 | 54,190 | +1.46(+4.40%) |