Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 43.40 | 44.40 | 41.20 | 42.20 | 4,487 | +0.20(+0.48%) |
Jul 28, 2022 | 44.40 | 44.40 | 41.70 | 42.00 | 2,919 | -2.20(-4.98%) |
Jul 27, 2022 | 44.20 | 44.60 | 41.40 | 44.20 | 2,134 | +0.60(+1.38%) |
Jul 26, 2022 | 43.20 | 44.40 | 41.90 | 43.60 | 1,613 | +0.20(+0.46%) |
Jul 25, 2022 | 43.20 | 44.20 | 41.20 | 43.40 | 1,449 | -0.80(-1.81%) |
Jul 22, 2022 | 47.20 | 47.20 | 43.00 | 44.20 | 2,766 | -2.40(-5.15%) |
Jul 21, 2022 | 46.60 | 48.20 | 45.60 | 46.60 | 1,664 | +0.40(+0.87%) |
Jul 20, 2022 | 44.40 | 49.40 | 44.00 | 46.20 | 3,792 | +1.40(+3.13%) |
Jul 19, 2022 | 42.80 | 46.80 | 40.60 | 44.80 | 4,118 | +2.80(+6.67%) |
Jul 18, 2022 | 43.40 | 45.60 | 41.60 | 42.00 | 2,988 | -2.00(-4.55%) |
Jul 15, 2022 | 41.20 | 44.00 | 38.60 | 44.00 | 13,399 | +3.60(+8.91%) |
Jul 14, 2022 | 42.00 | 43.40 | 40.20 | 40.40 | 6,248 | -1.40(-3.35%) |
Jul 13, 2022 | 47.10 | 50.41 | 41.00 | 41.80 | 16,504 | -5.20(-11.06%) |
Jul 12, 2022 | 46.80 | 47.00 | 43.60 | 47.00 | 4,413 | +0.20(+0.43%) |
Jul 11, 2022 | 45.80 | 47.00 | 43.80 | 46.80 | 3,669 | +0.00(+0.00%) |
Jul 08, 2022 | 46.60 | 47.80 | 45.92 | 46.80 | 5,849 | -1.00(-2.09%) |
Jul 07, 2022 | 49.00 | 50.20 | 46.40 | 47.80 | 6,927 | -1.00(-2.05%) |
Jul 06, 2022 | 47.20 | 50.20 | 46.19 | 48.80 | 7,487 | +1.40(+2.95%) |
Jul 05, 2022 | 42.60 | 47.40 | 41.40 | 47.40 | 7,660 | +4.40(+10.23%) |
Jul 01, 2022 | 41.60 | 43.40 | 41.40 | 43.00 | 6,301 | +0.80(+1.90%) |
Jun 30, 2022 | 41.60 | 43.60 | 39.20 | 42.20 | 5,828 | +0.40(+0.96%) |
Jun 29, 2022 | 42.40 | 43.20 | 40.60 | 41.80 | 6,248 | -0.60(-1.42%) |
Jun 28, 2022 | 43.80 | 46.00 | 42.40 | 42.40 | 9,246 | -2.00(-4.50%) |
Jun 27, 2022 | 41.20 | 46.40 | 40.40 | 44.40 | 28,830 | +3.00(+7.25%) |
Jun 24, 2022 | 41.00 | 43.40 | 40.00 | 41.40 | 173,221 | +0.80(+1.97%) |
Jun 23, 2022 | 39.60 | 43.00 | 38.62 | 40.60 | 20,621 | +0.60(+1.50%) |
Jun 22, 2022 | 36.20 | 46.20 | 36.20 | 40.00 | 56,140 | +3.40(+9.29%) |
Jun 21, 2022 | 34.80 | 38.40 | 34.80 | 36.60 | 17,688 | +0.60(+1.67%) |
Jun 17, 2022 | 34.20 | 36.80 | 33.82 | 36.00 | 29,862 | +1.80(+5.26%) |
Jun 16, 2022 | 36.20 | 38.00 | 33.90 | 34.20 | 30,954 | -2.20(-6.04%) |
Jun 15, 2022 | 40.00 | 40.00 | 34.80 | 36.40 | 14,858 | -2.40(-6.19%) |
Jun 14, 2022 | 39.00 | 39.65 | 37.60 | 38.80 | 8,143 | -1.00(-2.51%) |
Jun 13, 2022 | 39.60 | 39.80 | 36.94 | 39.80 | 10,577 | -0.60(-1.49%) |
Jun 10, 2022 | 49.60 | 50.00 | 38.00 | 40.40 | 15,331 | -11.60(-22.31%) |
Jun 09, 2022 | 49.00 | 54.00 | 47.30 | 52.00 | 14,550 | +2.60(+5.26%) |
Jun 08, 2022 | 46.60 | 50.80 | 44.20 | 49.40 | 10,402 | +3.40(+7.39%) |
Jun 07, 2022 | 47.60 | 47.60 | 44.00 | 46.00 | 13,801 | +0.40(+0.88%) |
Jun 06, 2022 | 51.60 | 51.60 | 45.00 | 45.60 | 13,989 | -4.60(-9.16%) |
Jun 03, 2022 | 54.60 | 54.60 | 49.60 | 50.20 | 15,930 | -3.20(-5.99%) |
Jun 02, 2022 | 49.60 | 53.80 | 48.80 | 53.40 | 20,280 | +3.40(+6.80%) |
Jun 01, 2022 | 45.40 | 56.20 | 43.20 | 50.00 | 61,320 | +8.00(+19.05%) |
May 31, 2022 | 41.80 | 44.40 | 40.00 | 42.00 | 8,100 | -0.40(-0.94%) |
May 27, 2022 | 38.00 | 43.60 | 36.80 | 42.40 | 8,212 | +5.20(+13.98%) |
May 26, 2022 | 37.40 | 39.00 | 35.60 | 37.20 | 15,001 | +1.20(+3.33%) |
May 25, 2022 | 28.80 | 37.00 | 28.38 | 36.00 | 38,659 | +6.80(+23.29%) |
May 24, 2022 | 33.20 | 34.80 | 29.00 | 29.20 | 10,174 | -5.00(-14.62%) |
May 23, 2022 | 36.80 | 39.40 | 33.80 | 34.20 | 12,056 | -2.40(-6.56%) |
May 20, 2022 | 36.60 | 37.20 | 33.80 | 36.60 | 10,955 | +0.60(+1.67%) |
May 19, 2022 | 36.40 | 39.50 | 34.60 | 36.00 | 7,849 | -1.00(-2.70%) |
May 18, 2022 | 35.40 | 38.60 | 34.40 | 37.00 | 18,046 | +1.60(+4.52%) |
May 17, 2022 | 32.40 | 37.60 | 32.40 | 35.40 | 10,411 | +3.20(+9.94%) |
May 16, 2022 | 33.00 | 34.40 | 31.90 | 32.20 | 8,927 | -0.80(-2.42%) |
May 13, 2022 | 38.00 | 41.60 | 32.60 | 33.00 | 27,982 | -4.40(-11.76%) |
May 12, 2022 | 41.40 | 41.80 | 34.00 | 37.40 | 24,415 | -4.00(-9.66%) |
May 11, 2022 | 46.60 | 49.00 | 41.00 | 41.40 | 7,202 | -5.60(-11.91%) |
May 10, 2022 | 46.60 | 49.40 | 44.40 | 47.00 | 10,156 | +1.60(+3.52%) |
May 09, 2022 | 49.00 | 50.00 | 44.80 | 45.40 | 10,184 | -3.80(-7.72%) |
May 06, 2022 | 52.00 | 55.40 | 47.80 | 49.20 | 16,248 | -3.70(-6.99%) |
May 05, 2022 | 53.60 | 54.40 | 52.30 | 52.90 | 6,386 | -2.30(-4.17%) |
May 04, 2022 | 57.20 | 58.40 | 50.80 | 55.20 | 15,989 | -1.40(-2.47%) |
May 03, 2022 | 49.80 | 59.40 | 47.60 | 56.60 | 22,391 | +7.60(+15.51%) |