Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.68 | 34.46 | 32.33 | 34.23 | 274,962 | +1.64(+5.03%) |
Jul 28, 2022 | 32.72 | 33.08 | 31.13 | 32.59 | 201,052 | +0.01(+0.03%) |
Jul 27, 2022 | 31.41 | 32.73 | 30.33 | 32.58 | 269,783 | +2.04(+6.68%) |
Jul 26, 2022 | 33.06 | 33.06 | 30.53 | 30.54 | 269,665 | -2.71(-8.15%) |
Jul 25, 2022 | 34.75 | 34.75 | 32.81 | 33.25 | 417,487 | -1.49(-4.29%) |
Jul 22, 2022 | 35.72 | 35.95 | 34.01 | 34.74 | 319,465 | -1.22(-3.38%) |
Jul 21, 2022 | 35.87 | 36.09 | 35.18 | 35.96 | 328,129 | +0.33(+0.94%) |
Jul 20, 2022 | 33.62 | 35.94 | 33.62 | 35.63 | 461,385 | +2.19(+6.55%) |
Jul 19, 2022 | 31.97 | 33.77 | 31.97 | 33.44 | 413,326 | +2.11(+6.74%) |
Jul 18, 2022 | 30.84 | 32.21 | 30.65 | 31.33 | 236,348 | +1.06(+3.50%) |
Jul 15, 2022 | 30.59 | 31.05 | 29.54 | 30.27 | 290,453 | +0.31(+1.05%) |
Jul 14, 2022 | 29.61 | 30.28 | 28.57 | 29.95 | 546,544 | -0.95(-3.08%) |
Jul 13, 2022 | 30.03 | 31.38 | 29.35 | 30.91 | 385,875 | +0.37(+1.22%) |
Jul 12, 2022 | 30.98 | 31.94 | 30.36 | 30.53 | 399,434 | -0.38(-1.24%) |
Jul 11, 2022 | 32.47 | 32.91 | 30.68 | 30.92 | 731,733 | -2.45(-7.35%) |
Jul 08, 2022 | 32.79 | 33.82 | 31.22 | 33.37 | 442,595 | +0.24(+0.71%) |
Jul 07, 2022 | 33.41 | 34.41 | 33.11 | 33.13 | 466,071 | -0.19(-0.56%) |
Jul 06, 2022 | 34.31 | 35.22 | 32.72 | 33.32 | 377,955 | -1.16(-3.36%) |
Jul 05, 2022 | 34.32 | 34.99 | 33.01 | 34.48 | 675,069 | +0.01(+0.03%) |
Jul 01, 2022 | 35.43 | 35.43 | 33.79 | 34.47 | 532,729 | -1.03(-2.90%) |
Jun 30, 2022 | 36.00 | 36.46 | 34.16 | 35.50 | 680,781 | -1.32(-3.57%) |
Jun 29, 2022 | 37.28 | 37.81 | 36.40 | 36.81 | 310,901 | -0.61(-1.63%) |
Jun 28, 2022 | 38.67 | 39.58 | 36.77 | 37.42 | 229,925 | -1.35(-3.49%) |
Jun 27, 2022 | 39.65 | 40.01 | 38.04 | 38.78 | 463,073 | -0.15(-0.38%) |
Jun 24, 2022 | 38.34 | 39.77 | 38.01 | 38.92 | 345,443 | +1.11(+2.93%) |
Jun 23, 2022 | 36.76 | 38.37 | 35.82 | 37.82 | 525,282 | +1.51(+4.16%) |
Jun 22, 2022 | 36.80 | 38.05 | 36.23 | 36.30 | 588,216 | -1.38(-3.67%) |
Jun 21, 2022 | 38.70 | 40.41 | 37.30 | 37.69 | 310,589 | +0.40(+1.08%) |
Jun 17, 2022 | 37.63 | 38.74 | 37.23 | 37.29 | 346,576 | +0.00(+0.00%) |
Jun 16, 2022 | 40.15 | 40.19 | 37.06 | 37.29 | 399,056 | -4.62(-11.03%) |
Jun 15, 2022 | 40.27 | 42.51 | 40.03 | 41.91 | 286,536 | +2.08(+5.22%) |
Jun 14, 2022 | 41.22 | 41.82 | 39.02 | 39.83 | 340,309 | -0.71(-1.74%) |
Jun 13, 2022 | 42.54 | 42.98 | 40.05 | 40.53 | 543,344 | -4.02(-9.03%) |
Jun 10, 2022 | 45.37 | 46.38 | 43.58 | 44.56 | 328,422 | -2.39(-5.10%) |
Jun 09, 2022 | 48.97 | 49.50 | 46.82 | 46.95 | 172,714 | -2.61(-5.27%) |
Jun 08, 2022 | 49.78 | 50.05 | 48.81 | 49.56 | 238,074 | +0.03(+0.06%) |
Jun 07, 2022 | 48.81 | 50.25 | 47.74 | 49.53 | 136,629 | -0.28(-0.57%) |
Jun 06, 2022 | 50.55 | 52.00 | 49.21 | 49.82 | 270,623 | +0.71(+1.44%) |
Jun 03, 2022 | 50.15 | 50.19 | 48.76 | 49.11 | 422,995 | -2.21(-4.30%) |
Jun 02, 2022 | 48.40 | 52.00 | 47.90 | 51.32 | 279,746 | +3.43(+7.15%) |
Jun 01, 2022 | 50.40 | 51.53 | 47.33 | 47.90 | 118,205 | -2.59(-5.13%) |
May 31, 2022 | 52.01 | 52.19 | 49.36 | 50.49 | 218,021 | -0.02(-0.04%) |
May 27, 2022 | 50.82 | 51.89 | 49.61 | 50.51 | 223,181 | +0.56(+1.12%) |
May 26, 2022 | 45.83 | 50.09 | 45.20 | 49.95 | 395,281 | +4.18(+9.14%) |
May 25, 2022 | 43.20 | 45.89 | 43.20 | 45.77 | 252,088 | +2.02(+4.62%) |
May 24, 2022 | 47.38 | 47.84 | 43.06 | 43.74 | 245,137 | -5.25(-10.72%) |
May 23, 2022 | 47.96 | 49.21 | 47.20 | 48.99 | 135,463 | +1.39(+2.93%) |
May 20, 2022 | 47.91 | 48.59 | 45.53 | 47.60 | 264,202 | +0.70(+1.49%) |
May 19, 2022 | 44.03 | 48.61 | 43.96 | 46.90 | 339,940 | +2.67(+6.04%) |
May 18, 2022 | 45.27 | 46.70 | 44.06 | 44.23 | 224,787 | -2.30(-4.94%) |
May 17, 2022 | 45.79 | 47.65 | 44.59 | 46.53 | 251,839 | +2.25(+5.08%) |
May 16, 2022 | 47.32 | 48.12 | 44.22 | 44.28 | 299,689 | -3.20(-6.74%) |
May 13, 2022 | 44.02 | 47.51 | 44.02 | 47.48 | 298,816 | +4.97(+11.68%) |
May 12, 2022 | 39.74 | 43.67 | 39.15 | 42.52 | 604,244 | +2.05(+5.07%) |
May 11, 2022 | 41.41 | 41.65 | 39.58 | 40.47 | 368,268 | -1.12(-2.69%) |
May 10, 2022 | 42.74 | 44.54 | 38.17 | 41.58 | 755,583 | -2.35(-5.34%) |
May 09, 2022 | 46.25 | 48.27 | 43.62 | 43.93 | 458,386 | -4.74(-9.74%) |
May 06, 2022 | 49.93 | 50.84 | 46.28 | 48.67 | 549,872 | -1.63(-3.24%) |
May 05, 2022 | 54.96 | 54.96 | 49.93 | 50.30 | 263,826 | -5.54(-9.91%) |
May 04, 2022 | 55.16 | 56.03 | 52.43 | 55.84 | 462,976 | +0.66(+1.19%) |
May 03, 2022 | 55.89 | 57.26 | 55.00 | 55.18 | 304,719 | -0.67(-1.20%) |