Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 31.80 | 32.10 | 30.45 | 31.65 | 62,973 | -0.15(-0.47%) |
Jul 28, 2022 | 31.05 | 32.40 | 30.60 | 31.80 | 63,132 | +0.15(+0.47%) |
Jul 27, 2022 | 31.80 | 32.02 | 30.30 | 31.65 | 55,014 | +0.30(+0.96%) |
Jul 26, 2022 | 33.60 | 33.83 | 30.75 | 31.35 | 69,735 | -2.85(-8.33%) |
Jul 25, 2022 | 33.75 | 34.58 | 33.00 | 34.20 | 53,002 | +0.45(+1.33%) |
Jul 22, 2022 | 37.05 | 37.34 | 33.30 | 33.75 | 57,146 | -3.30(-8.91%) |
Jul 21, 2022 | 37.50 | 38.14 | 35.85 | 37.05 | 73,479 | -0.15(-0.40%) |
Jul 20, 2022 | 36.45 | 37.65 | 34.50 | 37.20 | 110,698 | +2.85(+8.30%) |
Jul 19, 2022 | 32.40 | 34.95 | 32.40 | 34.35 | 51,437 | +2.25(+7.01%) |
Jul 18, 2022 | 33.30 | 34.20 | 31.65 | 32.10 | 47,081 | -0.75(-2.28%) |
Jul 15, 2022 | 33.90 | 34.05 | 31.65 | 32.85 | 59,081 | +0.30(+0.92%) |
Jul 14, 2022 | 33.75 | 34.12 | 32.25 | 32.55 | 40,552 | -2.25(-6.47%) |
Jul 13, 2022 | 33.60 | 34.95 | 32.92 | 34.80 | 47,733 | +0.45(+1.31%) |
Jul 12, 2022 | 33.45 | 35.25 | 32.55 | 34.35 | 62,438 | +0.45(+1.33%) |
Jul 11, 2022 | 37.20 | 37.50 | 33.75 | 33.90 | 39,975 | -2.70(-7.38%) |
Jul 08, 2022 | 37.05 | 37.35 | 34.20 | 36.60 | 59,155 | -1.50(-3.94%) |
Jul 07, 2022 | 35.85 | 38.48 | 34.80 | 38.10 | 41,154 | +3.30(+9.48%) |
Jul 06, 2022 | 37.80 | 38.25 | 34.20 | 34.80 | 61,140 | -2.40(-6.45%) |
Jul 05, 2022 | 32.25 | 37.65 | 32.10 | 37.20 | 105,851 | +3.90(+11.71%) |
Jul 01, 2022 | 33.00 | 34.73 | 31.65 | 33.30 | 118,797 | +0.60(+1.83%) |
Jun 30, 2022 | 34.80 | 35.17 | 32.40 | 32.70 | 77,385 | -2.85(-8.02%) |
Jun 29, 2022 | 37.20 | 37.20 | 33.75 | 35.55 | 109,199 | -1.05(-2.87%) |
Jun 28, 2022 | 39.90 | 39.90 | 36.15 | 36.60 | 132,963 | -2.85(-7.22%) |
Jun 27, 2022 | 42.75 | 43.50 | 39.15 | 39.45 | 129,807 | -3.30(-7.72%) |
Jun 24, 2022 | 45.45 | 48.90 | 42.60 | 42.75 | 592,309 | -2.10(-4.68%) |
Jun 23, 2022 | 45.30 | 46.50 | 43.50 | 44.85 | 135,629 | -0.15(-0.33%) |
Jun 22, 2022 | 45.45 | 47.62 | 44.70 | 45.00 | 96,555 | -1.80(-3.85%) |
Jun 21, 2022 | 52.80 | 53.25 | 45.75 | 46.80 | 111,234 | -3.75(-7.42%) |
Jun 17, 2022 | 49.50 | 51.90 | 48.30 | 50.55 | 83,156 | +1.20(+2.43%) |
Jun 16, 2022 | 51.75 | 52.50 | 48.52 | 49.35 | 45,371 | -4.80(-8.86%) |
Jun 15, 2022 | 52.95 | 57.00 | 52.35 | 54.15 | 60,840 | +1.35(+2.56%) |
Jun 14, 2022 | 52.65 | 53.10 | 49.95 | 52.80 | 67,001 | +0.60(+1.15%) |
Jun 13, 2022 | 52.05 | 54.13 | 50.25 | 52.20 | 65,032 | -3.75(-6.70%) |
Jun 10, 2022 | 60.75 | 61.88 | 55.88 | 55.95 | 49,651 | -6.15(-9.90%) |
Jun 09, 2022 | 66.30 | 66.30 | 60.75 | 62.10 | 65,033 | -5.10(-7.59%) |
Jun 08, 2022 | 69.00 | 69.08 | 65.85 | 67.20 | 40,162 | -1.05(-1.54%) |
Jun 07, 2022 | 73.50 | 73.50 | 66.15 | 68.25 | 76,010 | -6.15(-8.27%) |
Jun 06, 2022 | 75.00 | 77.55 | 72.30 | 74.40 | 56,261 | +0.75(+1.02%) |
Jun 03, 2022 | 75.15 | 76.35 | 72.90 | 73.65 | 33,974 | -3.00(-3.91%) |
Jun 02, 2022 | 71.70 | 77.10 | 71.25 | 76.65 | 81,746 | +4.20(+5.80%) |
Jun 01, 2022 | 66.90 | 72.60 | 66.90 | 72.45 | 75,876 | +4.35(+6.39%) |
May 31, 2022 | 72.60 | 73.20 | 66.00 | 68.10 | 359,948 | -6.00(-8.10%) |
May 27, 2022 | 70.20 | 75.60 | 69.90 | 74.10 | 68,419 | +4.50(+6.47%) |
May 26, 2022 | 72.15 | 74.25 | 69.45 | 69.60 | 60,157 | -3.30(-4.53%) |
May 25, 2022 | 68.85 | 74.55 | 68.85 | 72.90 | 41,565 | +3.15(+4.52%) |
May 24, 2022 | 73.20 | 75.00 | 69.60 | 69.75 | 59,565 | -5.25(-7.00%) |
May 23, 2022 | 77.10 | 79.35 | 73.65 | 75.00 | 71,582 | -2.40(-3.10%) |
May 20, 2022 | 75.00 | 79.65 | 74.40 | 77.40 | 84,647 | +3.45(+4.67%) |
May 19, 2022 | 72.15 | 75.00 | 71.25 | 73.95 | 60,697 | +1.80(+2.49%) |
May 18, 2022 | 74.10 | 76.20 | 70.05 | 72.15 | 44,849 | -3.90(-5.13%) |
May 17, 2022 | 76.50 | 79.65 | 73.95 | 76.05 | 77,217 | +1.50(+2.01%) |
May 16, 2022 | 74.25 | 77.10 | 71.40 | 74.55 | 79,707 | -0.60(-0.80%) |
May 13, 2022 | 70.05 | 77.70 | 68.55 | 75.15 | 130,185 | +7.65(+11.33%) |
May 12, 2022 | 59.85 | 67.65 | 57.75 | 67.50 | 98,358 | +6.60(+10.84%) |
May 11, 2022 | 62.85 | 70.80 | 60.75 | 60.90 | 83,640 | -4.65(-7.09%) |
May 10, 2022 | 72.60 | 72.60 | 63.75 | 65.55 | 73,953 | -4.80(-6.82%) |
May 09, 2022 | 81.15 | 82.05 | 68.10 | 70.35 | 80,813 | -12.45(-15.04%) |
May 06, 2022 | 81.00 | 85.35 | 75.00 | 82.80 | 76,774 | +1.80(+2.22%) |
May 05, 2022 | 87.75 | 88.50 | 77.70 | 81.00 | 87,025 | -1.65(-2.00%) |
May 04, 2022 | 79.05 | 83.10 | 76.50 | 82.65 | 36,179 | +3.60(+4.55%) |
May 03, 2022 | 80.25 | 80.55 | 74.70 | 79.05 | 40,726 | -0.75(-0.94%) |