Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.49 | 42.52 | 39.25 | 40.19 | 261,364 | +1.09(+2.79%) |
Jul 28, 2022 | 34.86 | 40.00 | 34.33 | 39.10 | 368,201 | +4.19(+12.00%) |
Jul 27, 2022 | 34.75 | 35.67 | 33.03 | 34.91 | 88,632 | +0.66(+1.93%) |
Jul 26, 2022 | 33.75 | 34.29 | 32.83 | 34.25 | 61,934 | +0.13(+0.38%) |
Jul 25, 2022 | 33.25 | 34.73 | 32.30 | 34.12 | 89,620 | +1.01(+3.05%) |
Jul 22, 2022 | 34.11 | 35.44 | 32.59 | 33.11 | 81,072 | -0.93(-2.73%) |
Jul 21, 2022 | 33.85 | 35.18 | 31.91 | 34.04 | 117,107 | -0.34(-0.99%) |
Jul 20, 2022 | 32.34 | 34.76 | 32.34 | 34.38 | 244,340 | +2.58(+8.11%) |
Jul 19, 2022 | 30.28 | 32.11 | 30.00 | 31.80 | 396,958 | +1.96(+6.57%) |
Jul 18, 2022 | 27.53 | 30.03 | 27.53 | 29.84 | 158,722 | +2.54(+9.30%) |
Jul 15, 2022 | 26.72 | 27.35 | 26.02 | 27.30 | 120,801 | +1.42(+5.49%) |
Jul 14, 2022 | 26.56 | 28.04 | 25.01 | 25.88 | 156,459 | -1.32(-4.85%) |
Jul 13, 2022 | 27.98 | 28.67 | 26.33 | 27.20 | 254,796 | -1.34(-4.70%) |
Jul 12, 2022 | 29.86 | 30.08 | 27.87 | 28.54 | 189,800 | -1.41(-4.71%) |
Jul 11, 2022 | 32.67 | 33.07 | 29.50 | 29.95 | 164,132 | -2.91(-8.86%) |
Jul 08, 2022 | 33.70 | 34.79 | 32.30 | 32.86 | 238,826 | -0.65(-1.94%) |
Jul 07, 2022 | 34.00 | 34.00 | 31.98 | 33.51 | 292,933 | -0.08(-0.24%) |
Jul 06, 2022 | 37.08 | 37.53 | 33.28 | 33.59 | 137,317 | -3.31(-8.97%) |
Jul 05, 2022 | 38.53 | 38.53 | 36.73 | 36.90 | 106,407 | -2.51(-6.37%) |
Jul 01, 2022 | 38.80 | 39.79 | 38.07 | 39.41 | 80,499 | +0.51(+1.31%) |
Jun 30, 2022 | 38.65 | 39.12 | 37.90 | 38.90 | 58,315 | -0.50(-1.27%) |
Jun 29, 2022 | 40.03 | 41.64 | 38.92 | 39.40 | 84,586 | -0.60(-1.50%) |
Jun 28, 2022 | 41.26 | 42.03 | 39.77 | 40.00 | 113,540 | -1.40(-3.38%) |
Jun 27, 2022 | 41.78 | 41.93 | 40.89 | 41.40 | 69,596 | -0.40(-0.96%) |
Jun 24, 2022 | 41.63 | 42.95 | 41.27 | 41.80 | 158,842 | +0.43(+1.04%) |
Jun 23, 2022 | 41.17 | 41.62 | 40.23 | 41.37 | 67,875 | +0.63(+1.55%) |
Jun 22, 2022 | 39.95 | 41.58 | 39.95 | 40.74 | 79,815 | +0.16(+0.39%) |
Jun 21, 2022 | 40.47 | 41.40 | 39.72 | 40.58 | 85,853 | +0.90(+2.27%) |
Jun 17, 2022 | 38.96 | 40.52 | 38.83 | 39.68 | 189,394 | +0.74(+1.90%) |
Jun 16, 2022 | 38.93 | 39.28 | 37.88 | 38.94 | 85,393 | -1.11(-2.77%) |
Jun 15, 2022 | 37.48 | 40.40 | 36.96 | 40.05 | 161,002 | +3.13(+8.48%) |
Jun 14, 2022 | 37.56 | 37.75 | 36.11 | 36.92 | 65,521 | -0.52(-1.39%) |
Jun 13, 2022 | 36.78 | 38.53 | 36.78 | 37.44 | 121,934 | -1.27(-3.28%) |
Jun 10, 2022 | 40.14 | 40.44 | 38.58 | 38.71 | 82,860 | -2.09(-5.12%) |
Jun 09, 2022 | 41.22 | 41.86 | 40.57 | 40.80 | 97,558 | -0.92(-2.21%) |
Jun 08, 2022 | 42.12 | 42.71 | 41.64 | 41.72 | 60,185 | -0.84(-1.97%) |
Jun 07, 2022 | 42.10 | 43.19 | 41.95 | 42.56 | 46,537 | -0.01(-0.02%) |
Jun 06, 2022 | 43.54 | 43.80 | 41.74 | 42.57 | 83,167 | -0.16(-0.37%) |
Jun 03, 2022 | 42.78 | 43.25 | 42.10 | 42.73 | 73,987 | -0.77(-1.77%) |
Jun 02, 2022 | 42.54 | 43.89 | 42.25 | 43.50 | 52,824 | +0.87(+2.04%) |
Jun 01, 2022 | 43.61 | 44.22 | 42.43 | 42.63 | 75,931 | -0.95(-2.18%) |
May 31, 2022 | 45.23 | 45.91 | 43.12 | 43.58 | 103,273 | -2.24(-4.89%) |
May 27, 2022 | 44.58 | 46.14 | 44.58 | 45.82 | 53,760 | +1.70(+3.85%) |
May 26, 2022 | 43.74 | 45.77 | 43.74 | 44.12 | 65,616 | +0.98(+2.27%) |
May 25, 2022 | 42.23 | 43.75 | 41.63 | 43.14 | 64,903 | +0.40(+0.94%) |
May 24, 2022 | 43.10 | 43.10 | 41.20 | 42.74 | 63,684 | -0.79(-1.81%) |
May 23, 2022 | 44.68 | 44.68 | 42.71 | 43.53 | 65,603 | -0.33(-0.75%) |
May 20, 2022 | 44.57 | 45.07 | 42.00 | 43.86 | 80,555 | +0.11(+0.25%) |
May 19, 2022 | 43.13 | 44.64 | 43.02 | 43.75 | 67,128 | +0.26(+0.60%) |
May 18, 2022 | 44.56 | 45.73 | 43.22 | 43.49 | 80,814 | -2.07(-4.54%) |
May 17, 2022 | 45.08 | 47.18 | 44.35 | 45.56 | 70,552 | +1.62(+3.69%) |
May 16, 2022 | 44.96 | 45.97 | 43.65 | 43.94 | 64,366 | -1.44(-3.17%) |
May 13, 2022 | 43.75 | 46.08 | 43.75 | 45.38 | 66,714 | +2.14(+4.95%) |
May 12, 2022 | 42.67 | 45.53 | 41.50 | 43.24 | 88,801 | +0.28(+0.65%) |
May 11, 2022 | 45.04 | 45.06 | 41.39 | 42.96 | 257,267 | -2.02(-4.49%) |
May 10, 2022 | 45.40 | 45.56 | 42.07 | 44.98 | 159,832 | +0.63(+1.42%) |
May 09, 2022 | 46.07 | 46.80 | 44.02 | 44.35 | 111,701 | -2.72(-5.78%) |
May 06, 2022 | 48.06 | 48.06 | 45.98 | 47.07 | 127,998 | -1.41(-2.91%) |
May 05, 2022 | 54.16 | 54.73 | 48.27 | 48.48 | 100,134 | -6.53(-11.87%) |
May 04, 2022 | 51.60 | 55.07 | 50.74 | 55.01 | 119,963 | +3.18(+6.14%) |
May 03, 2022 | 52.27 | 52.79 | 51.35 | 51.83 | 90,566 | -0.49(-0.94%) |