Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.00 | 32.71 | 31.05 | 32.08 | 1,181,479 | -0.33(-1.02%) |
Jul 28, 2022 | 34.15 | 35.62 | 31.52 | 32.41 | 1,641,911 | -2.10(-6.09%) |
Jul 27, 2022 | 33.61 | 34.75 | 33.12 | 34.51 | 1,029,514 | +1.68(+5.12%) |
Jul 26, 2022 | 35.20 | 35.33 | 32.56 | 32.83 | 843,223 | -3.59(-9.86%) |
Jul 25, 2022 | 36.81 | 36.90 | 35.27 | 36.42 | 430,003 | -0.62(-1.67%) |
Jul 22, 2022 | 39.83 | 40.29 | 36.29 | 37.04 | 574,284 | -2.93(-7.33%) |
Jul 21, 2022 | 37.82 | 39.97 | 37.67 | 39.97 | 852,218 | +1.97(+5.18%) |
Jul 20, 2022 | 34.51 | 38.28 | 34.32 | 38.00 | 885,403 | +3.96(+11.63%) |
Jul 19, 2022 | 33.23 | 34.31 | 32.05 | 34.04 | 730,367 | +2.38(+7.52%) |
Jul 18, 2022 | 32.43 | 34.22 | 31.41 | 31.66 | 1,065,721 | +0.49(+1.57%) |
Jul 15, 2022 | 31.50 | 32.72 | 30.40 | 31.17 | 832,166 | -0.17(-0.54%) |
Jul 14, 2022 | 32.48 | 32.96 | 31.16 | 31.34 | 759,542 | -1.63(-4.94%) |
Jul 13, 2022 | 33.00 | 34.77 | 32.17 | 32.97 | 629,327 | -1.47(-4.27%) |
Jul 12, 2022 | 35.66 | 36.70 | 34.11 | 34.44 | 562,212 | -1.10(-3.10%) |
Jul 11, 2022 | 38.44 | 38.96 | 35.24 | 35.54 | 833,581 | -3.70(-9.43%) |
Jul 08, 2022 | 38.32 | 39.68 | 37.88 | 39.24 | 666,375 | -0.18(-0.46%) |
Jul 07, 2022 | 36.78 | 39.50 | 36.16 | 39.42 | 807,057 | +2.76(+7.53%) |
Jul 06, 2022 | 38.57 | 39.27 | 36.12 | 36.66 | 1,085,769 | -1.82(-4.73%) |
Jul 05, 2022 | 34.36 | 38.65 | 33.60 | 38.48 | 749,769 | +3.55(+10.16%) |
Jul 01, 2022 | 34.80 | 36.04 | 34.08 | 34.93 | 501,853 | +0.54(+1.57%) |
Jun 30, 2022 | 35.29 | 35.39 | 32.70 | 34.39 | 570,165 | -1.76(-4.87%) |
Jun 29, 2022 | 35.74 | 36.82 | 34.81 | 36.15 | 537,054 | -0.17(-0.47%) |
Jun 28, 2022 | 39.73 | 40.60 | 36.22 | 36.32 | 983,515 | -3.24(-8.19%) |
Jun 27, 2022 | 40.18 | 40.68 | 38.20 | 39.56 | 746,321 | +0.09(+0.23%) |
Jun 24, 2022 | 38.00 | 39.67 | 37.92 | 39.47 | 623,910 | +1.97(+5.25%) |
Jun 23, 2022 | 35.15 | 37.51 | 34.08 | 37.50 | 625,530 | +2.71(+7.79%) |
Jun 22, 2022 | 32.54 | 35.30 | 32.30 | 34.79 | 610,534 | +1.51(+4.54%) |
Jun 21, 2022 | 34.20 | 35.65 | 33.26 | 33.28 | 787,071 | +0.00(+0.00%) |
Jun 17, 2022 | 32.89 | 34.25 | 32.31 | 33.28 | 964,779 | +0.64(+1.96%) |
Jun 16, 2022 | 34.37 | 34.60 | 31.73 | 32.64 | 1,063,896 | -3.27(-9.11%) |
Jun 15, 2022 | 33.73 | 36.63 | 33.73 | 35.91 | 785,355 | +2.15(+6.37%) |
Jun 14, 2022 | 34.63 | 35.20 | 33.03 | 33.76 | 771,688 | -0.35(-1.03%) |
Jun 13, 2022 | 35.75 | 36.63 | 33.61 | 34.11 | 857,955 | -3.79(-10.00%) |
Jun 10, 2022 | 39.20 | 39.86 | 37.66 | 37.90 | 679,987 | -2.53(-6.26%) |
Jun 09, 2022 | 41.15 | 41.84 | 40.20 | 40.43 | 628,821 | -1.38(-3.30%) |
Jun 08, 2022 | 41.30 | 43.30 | 41.30 | 41.81 | 522,438 | +0.51(+1.23%) |
Jun 07, 2022 | 40.57 | 41.98 | 39.71 | 41.30 | 692,361 | -0.45(-1.08%) |
Jun 06, 2022 | 42.99 | 43.90 | 40.07 | 41.75 | 898,685 | -0.08(-0.19%) |
Jun 03, 2022 | 42.28 | 43.45 | 41.28 | 41.83 | 818,767 | -1.82(-4.17%) |
Jun 02, 2022 | 39.84 | 44.36 | 39.43 | 43.65 | 927,624 | +3.33(+8.26%) |
Jun 01, 2022 | 43.04 | 43.74 | 39.93 | 40.32 | 762,426 | -1.99(-4.70%) |
May 31, 2022 | 42.92 | 44.00 | 41.00 | 42.31 | 3,875,085 | -0.64(-1.49%) |
May 27, 2022 | 40.25 | 43.08 | 40.25 | 42.95 | 956,308 | +3.17(+7.97%) |
May 26, 2022 | 37.31 | 40.52 | 37.02 | 39.78 | 924,382 | +2.58(+6.94%) |
May 25, 2022 | 35.97 | 37.64 | 35.50 | 37.20 | 733,812 | +1.31(+3.65%) |
May 24, 2022 | 37.66 | 37.66 | 34.83 | 35.89 | 1,053,421 | -2.67(-6.92%) |
May 23, 2022 | 38.76 | 38.78 | 35.81 | 38.56 | 1,075,492 | -0.37(-0.95%) |
May 20, 2022 | 40.59 | 41.27 | 37.59 | 38.93 | 979,209 | -0.73(-1.84%) |
May 19, 2022 | 37.57 | 41.56 | 37.50 | 39.66 | 2,155,420 | +2.06(+5.48%) |
May 18, 2022 | 40.24 | 41.42 | 37.19 | 37.60 | 2,302,866 | -4.08(-9.79%) |
May 17, 2022 | 39.00 | 41.95 | 38.07 | 41.68 | 2,270,871 | +4.63(+12.50%) |
May 16, 2022 | 37.59 | 40.16 | 36.48 | 37.05 | 2,256,753 | -1.37(-3.57%) |
May 13, 2022 | 35.93 | 39.10 | 35.93 | 38.42 | 2,537,837 | +3.96(+11.49%) |
May 12, 2022 | 29.27 | 34.69 | 29.27 | 34.46 | 4,096,384 | +4.07(+13.39%) |
May 11, 2022 | 31.00 | 33.31 | 29.04 | 30.39 | 6,377,489 | -10.48(-25.64%) |
May 10, 2022 | 44.51 | 45.92 | 38.87 | 40.87 | 2,559,342 | -2.00(-4.67%) |
May 09, 2022 | 45.50 | 47.03 | 42.00 | 42.87 | 1,339,283 | -4.18(-8.88%) |
May 06, 2022 | 50.63 | 51.00 | 46.70 | 47.05 | 1,445,401 | -4.33(-8.43%) |
May 05, 2022 | 56.30 | 56.42 | 50.79 | 51.38 | 1,104,951 | -6.75(-11.61%) |
May 04, 2022 | 54.25 | 58.19 | 51.45 | 58.13 | 1,117,913 | +3.25(+5.92%) |
May 03, 2022 | 55.85 | 56.51 | 53.60 | 54.88 | 617,742 | -1.39(-2.47%) |