Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.10 | 30.20 | 27.80 | 29.80 | 32,837 | +0.40(+1.36%) |
Jul 28, 2022 | 28.70 | 29.60 | 27.30 | 29.40 | 37,240 | +1.20(+4.26%) |
Jul 27, 2022 | 26.70 | 28.40 | 26.40 | 28.20 | 33,475 | +2.00(+7.63%) |
Jul 26, 2022 | 28.00 | 28.20 | 26.20 | 26.20 | 21,441 | -2.45(-8.55%) |
Jul 25, 2022 | 29.00 | 29.26 | 28.21 | 28.65 | 27,687 | -1.15(-3.86%) |
Jul 22, 2022 | 33.20 | 33.20 | 29.50 | 29.80 | 29,463 | -3.30(-9.97%) |
Jul 21, 2022 | 32.30 | 34.39 | 31.70 | 33.10 | 63,452 | +0.00(+0.00%) |
Jul 20, 2022 | 31.20 | 33.90 | 30.70 | 33.10 | 113,074 | +2.10(+6.77%) |
Jul 19, 2022 | 28.80 | 31.40 | 28.20 | 31.00 | 83,144 | +3.20(+11.51%) |
Jul 18, 2022 | 27.10 | 30.90 | 27.10 | 27.80 | 88,706 | +1.70(+6.51%) |
Jul 15, 2022 | 25.70 | 26.80 | 25.15 | 26.10 | 26,713 | +0.50(+1.95%) |
Jul 14, 2022 | 25.90 | 26.20 | 24.20 | 25.60 | 41,626 | -0.20(-0.78%) |
Jul 13, 2022 | 25.10 | 27.00 | 24.90 | 25.80 | 27,691 | -0.30(-1.15%) |
Jul 12, 2022 | 27.00 | 27.60 | 25.90 | 26.10 | 18,451 | -0.90(-3.33%) |
Jul 11, 2022 | 28.00 | 28.00 | 26.20 | 27.00 | 32,125 | -1.10(-3.91%) |
Jul 08, 2022 | 28.30 | 30.80 | 27.20 | 28.10 | 129,082 | -1.00(-3.44%) |
Jul 07, 2022 | 24.90 | 29.50 | 24.90 | 29.10 | 148,260 | +4.20(+16.87%) |
Jul 06, 2022 | 26.80 | 27.40 | 24.75 | 24.90 | 38,738 | -1.90(-7.09%) |
Jul 05, 2022 | 25.60 | 26.90 | 24.00 | 26.80 | 30,702 | +1.20(+4.69%) |
Jul 01, 2022 | 24.80 | 25.91 | 24.70 | 25.60 | 28,962 | +0.20(+0.79%) |
Jun 30, 2022 | 26.70 | 27.40 | 24.95 | 25.40 | 68,366 | -2.00(-7.30%) |
Jun 29, 2022 | 29.60 | 30.10 | 26.50 | 27.40 | 44,067 | -2.50(-8.36%) |
Jun 28, 2022 | 30.80 | 31.30 | 29.60 | 29.90 | 28,711 | -0.90(-2.92%) |
Jun 27, 2022 | 31.80 | 32.30 | 30.20 | 30.80 | 23,010 | -0.90(-2.84%) |
Jun 24, 2022 | 32.00 | 33.60 | 31.10 | 31.70 | 164,519 | +0.00(+0.00%) |
Jun 23, 2022 | 31.30 | 32.30 | 30.00 | 31.70 | 54,012 | +0.40(+1.28%) |
Jun 22, 2022 | 32.10 | 34.80 | 31.30 | 31.30 | 32,251 | -1.75(-5.30%) |
Jun 21, 2022 | 32.30 | 37.15 | 32.30 | 33.05 | 65,546 | +2.15(+6.96%) |
Jun 17, 2022 | 32.10 | 33.30 | 30.90 | 30.90 | 43,303 | -0.30(-0.96%) |
Jun 16, 2022 | 31.30 | 32.80 | 30.60 | 31.20 | 30,607 | -1.10(-3.41%) |
Jun 15, 2022 | 30.50 | 33.75 | 30.10 | 32.30 | 50,924 | +1.80(+5.90%) |
Jun 14, 2022 | 30.90 | 32.50 | 29.50 | 30.50 | 39,170 | +0.50(+1.67%) |
Jun 13, 2022 | 33.40 | 34.50 | 29.50 | 30.00 | 71,799 | -7.00(-18.92%) |
Jun 10, 2022 | 37.50 | 39.00 | 36.60 | 37.00 | 35,537 | -2.00(-5.13%) |
Jun 09, 2022 | 40.50 | 41.00 | 38.70 | 39.00 | 29,457 | -2.10(-5.11%) |
Jun 08, 2022 | 43.30 | 44.81 | 40.70 | 41.10 | 47,177 | -2.20(-5.08%) |
Jun 07, 2022 | 42.90 | 43.60 | 41.90 | 43.30 | 26,725 | +0.10(+0.23%) |
Jun 06, 2022 | 43.90 | 44.10 | 41.60 | 43.20 | 40,312 | +0.40(+0.93%) |
Jun 03, 2022 | 46.30 | 46.30 | 41.90 | 42.80 | 58,169 | -3.60(-7.76%) |
Jun 02, 2022 | 45.30 | 47.65 | 44.50 | 46.40 | 30,387 | +1.00(+2.20%) |
Jun 01, 2022 | 47.10 | 48.00 | 44.30 | 45.40 | 30,239 | -2.40(-5.02%) |
May 31, 2022 | 48.70 | 49.80 | 46.54 | 47.80 | 29,517 | +0.80(+1.70%) |
May 27, 2022 | 45.70 | 47.20 | 44.70 | 47.00 | 23,964 | +1.90(+4.21%) |
May 26, 2022 | 44.00 | 47.80 | 43.10 | 45.10 | 26,709 | +0.50(+1.12%) |
May 25, 2022 | 43.80 | 45.70 | 43.15 | 44.60 | 33,334 | -0.50(-1.11%) |
May 24, 2022 | 46.80 | 46.80 | 43.30 | 45.10 | 32,132 | -3.20(-6.63%) |
May 23, 2022 | 49.10 | 49.80 | 47.00 | 48.30 | 29,379 | +0.30(+0.62%) |
May 20, 2022 | 53.50 | 53.70 | 46.75 | 48.00 | 42,154 | -4.10(-7.87%) |
May 19, 2022 | 50.90 | 54.10 | 50.90 | 52.10 | 23,692 | +0.40(+0.77%) |
May 18, 2022 | 53.20 | 55.80 | 50.80 | 51.70 | 25,099 | -3.30(-6.00%) |
May 17, 2022 | 54.50 | 56.70 | 52.90 | 55.00 | 26,416 | +3.40(+6.59%) |
May 16, 2022 | 49.90 | 53.20 | 49.10 | 51.60 | 30,584 | +0.40(+0.78%) |
May 13, 2022 | 49.00 | 52.95 | 47.90 | 51.20 | 60,820 | +3.80(+8.02%) |
May 12, 2022 | 44.10 | 50.20 | 43.10 | 47.40 | 46,172 | +1.60(+3.49%) |
May 11, 2022 | 51.10 | 53.50 | 45.80 | 45.80 | 37,227 | -7.60(-14.23%) |
May 10, 2022 | 56.50 | 57.89 | 51.80 | 53.40 | 22,333 | -1.80(-3.26%) |
May 09, 2022 | 58.30 | 58.50 | 52.90 | 55.20 | 29,172 | -5.30(-8.76%) |
May 06, 2022 | 62.10 | 63.30 | 59.50 | 60.50 | 18,044 | -2.40(-3.82%) |
May 05, 2022 | 66.90 | 66.90 | 61.38 | 62.90 | 22,680 | -6.00(-8.71%) |
May 04, 2022 | 64.80 | 69.50 | 61.80 | 68.90 | 51,768 | +4.10(+6.33%) |
May 03, 2022 | 64.70 | 66.73 | 63.40 | 64.80 | 18,478 | -0.60(-0.92%) |