Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.80 | 31.60 | 28.60 | 31.60 | 298,538 | +1.00(+3.27%) |
Jul 28, 2022 | 29.00 | 31.10 | 28.68 | 30.60 | 252,149 | +1.00(+3.38%) |
Jul 27, 2022 | 28.40 | 29.60 | 27.20 | 29.60 | 265,516 | +2.00(+7.25%) |
Jul 26, 2022 | 28.60 | 28.80 | 26.60 | 27.60 | 281,849 | -1.40(-4.83%) |
Jul 25, 2022 | 30.20 | 30.40 | 28.80 | 29.00 | 199,536 | -0.80(-2.68%) |
Jul 22, 2022 | 32.40 | 32.80 | 29.40 | 29.80 | 236,921 | -3.00(-9.15%) |
Jul 21, 2022 | 32.00 | 33.60 | 31.00 | 32.80 | 385,191 | +0.80(+2.50%) |
Jul 20, 2022 | 28.60 | 32.20 | 28.60 | 32.00 | 496,771 | +3.40(+11.89%) |
Jul 19, 2022 | 26.80 | 28.60 | 25.80 | 28.60 | 295,159 | +2.80(+10.85%) |
Jul 18, 2022 | 26.40 | 27.60 | 25.80 | 25.80 | 280,780 | +0.00(+0.00%) |
Jul 15, 2022 | 24.80 | 26.00 | 24.21 | 25.80 | 295,035 | +1.40(+5.74%) |
Jul 14, 2022 | 24.60 | 25.20 | 24.00 | 24.40 | 252,118 | -1.00(-3.94%) |
Jul 13, 2022 | 24.00 | 25.60 | 23.60 | 25.40 | 274,763 | +0.40(+1.60%) |
Jul 12, 2022 | 25.60 | 26.40 | 24.40 | 25.00 | 322,978 | -0.40(-1.57%) |
Jul 11, 2022 | 28.00 | 28.00 | 25.40 | 25.40 | 294,060 | -2.20(-7.97%) |
Jul 08, 2022 | 28.00 | 29.20 | 27.00 | 27.60 | 339,789 | -1.60(-5.48%) |
Jul 07, 2022 | 27.40 | 29.60 | 26.60 | 29.20 | 250,323 | +1.80(+6.57%) |
Jul 06, 2022 | 27.80 | 28.80 | 26.60 | 27.40 | 254,842 | -0.40(-1.44%) |
Jul 05, 2022 | 25.00 | 27.80 | 24.06 | 27.80 | 370,052 | +2.60(+10.32%) |
Jul 01, 2022 | 24.00 | 26.20 | 24.00 | 25.20 | 344,517 | +0.40(+1.61%) |
Jun 30, 2022 | 24.40 | 25.80 | 23.00 | 24.80 | 687,058 | +0.00(+0.00%) |
Jun 29, 2022 | 26.20 | 26.30 | 24.20 | 24.80 | 588,503 | -1.40(-5.34%) |
Jun 28, 2022 | 29.20 | 29.40 | 26.20 | 26.20 | 554,303 | -2.80(-9.66%) |
Jun 27, 2022 | 30.40 | 31.00 | 28.20 | 29.00 | 463,219 | -1.40(-4.61%) |
Jun 24, 2022 | 30.80 | 32.80 | 29.60 | 30.40 | 2,070,234 | +0.80(+2.70%) |
Jun 23, 2022 | 28.20 | 30.20 | 27.60 | 29.60 | 435,843 | +1.80(+6.47%) |
Jun 22, 2022 | 27.40 | 29.00 | 27.20 | 27.80 | 297,436 | +0.00(+0.00%) |
Jun 21, 2022 | 28.00 | 29.60 | 27.40 | 27.80 | 446,952 | +0.60(+2.21%) |
Jun 17, 2022 | 26.40 | 27.60 | 25.80 | 27.20 | 621,118 | +1.20(+4.62%) |
Jun 16, 2022 | 27.00 | 27.80 | 25.80 | 26.00 | 446,727 | -2.60(-9.09%) |
Jun 15, 2022 | 26.20 | 28.70 | 25.80 | 28.60 | 661,745 | +2.80(+10.85%) |
Jun 14, 2022 | 29.20 | 29.40 | 25.60 | 25.80 | 593,619 | -2.40(-8.51%) |
Jun 13, 2022 | 30.20 | 30.80 | 28.00 | 28.20 | 326,571 | -3.60(-11.32%) |
Jun 10, 2022 | 34.00 | 34.20 | 31.40 | 31.80 | 407,336 | -3.20(-9.14%) |
Jun 09, 2022 | 38.40 | 38.40 | 34.80 | 35.00 | 367,322 | -4.00(-10.26%) |
Jun 08, 2022 | 35.60 | 40.20 | 35.50 | 39.00 | 456,724 | +3.00(+8.33%) |
Jun 07, 2022 | 34.20 | 36.40 | 33.00 | 36.00 | 318,613 | -0.60(-1.64%) |
Jun 06, 2022 | 34.20 | 36.60 | 34.00 | 36.60 | 514,865 | +3.20(+9.58%) |
Jun 03, 2022 | 35.20 | 35.80 | 33.00 | 33.40 | 460,920 | -3.40(-9.24%) |
Jun 02, 2022 | 35.00 | 37.00 | 34.80 | 36.80 | 378,938 | +1.60(+4.55%) |
Jun 01, 2022 | 38.60 | 39.00 | 34.20 | 35.20 | 470,391 | -2.80(-7.37%) |
May 31, 2022 | 38.20 | 39.60 | 36.60 | 38.00 | 525,660 | -0.80(-2.06%) |
May 27, 2022 | 36.80 | 39.00 | 36.20 | 38.80 | 420,462 | +2.40(+6.59%) |
May 26, 2022 | 34.00 | 37.00 | 32.60 | 36.40 | 472,972 | +3.00(+8.98%) |
May 25, 2022 | 31.40 | 33.90 | 31.00 | 33.40 | 372,271 | +1.40(+4.37%) |
May 24, 2022 | 33.60 | 33.81 | 31.10 | 32.00 | 460,285 | -2.80(-8.05%) |
May 23, 2022 | 36.00 | 36.20 | 33.80 | 34.80 | 583,414 | -1.80(-4.92%) |
May 20, 2022 | 39.80 | 40.20 | 35.10 | 36.60 | 656,778 | -2.20(-5.67%) |
May 19, 2022 | 35.00 | 39.80 | 35.00 | 38.80 | 650,175 | +3.20(+8.99%) |
May 18, 2022 | 36.20 | 38.60 | 34.26 | 35.60 | 602,672 | -1.40(-3.78%) |
May 17, 2022 | 35.60 | 37.40 | 34.60 | 37.00 | 520,344 | +2.60(+7.56%) |
May 16, 2022 | 35.60 | 38.60 | 34.40 | 34.40 | 583,648 | -2.00(-5.49%) |
May 13, 2022 | 36.00 | 37.60 | 35.20 | 36.40 | 600,639 | +2.20(+6.43%) |
May 12, 2022 | 28.20 | 36.00 | 27.70 | 34.20 | 997,394 | +4.40(+14.77%) |
May 11, 2022 | 31.80 | 33.70 | 29.80 | 29.80 | 772,325 | -2.80(-8.59%) |
May 10, 2022 | 35.20 | 36.20 | 31.00 | 32.60 | 639,514 | -1.80(-5.23%) |
May 09, 2022 | 37.80 | 38.20 | 34.20 | 34.40 | 617,060 | -4.80(-12.24%) |
May 06, 2022 | 40.80 | 42.00 | 38.60 | 39.20 | 610,404 | -2.40(-5.77%) |
May 05, 2022 | 42.80 | 43.40 | 40.20 | 41.60 | 611,276 | -4.40(-9.57%) |
May 04, 2022 | 43.40 | 46.00 | 39.60 | 46.00 | 748,940 | +3.00(+6.98%) |
May 03, 2022 | 44.40 | 46.00 | 42.20 | 43.00 | 488,784 | -1.80(-4.02%) |