Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 53.10 | 56.60 | 52.50 | 56.10 | 742,355 | +2.30(+4.28%) |
Jul 28, 2022 | 52.70 | 54.20 | 49.40 | 53.80 | 1,073,672 | +0.70(+1.32%) |
Jul 27, 2022 | 48.70 | 54.10 | 48.10 | 53.10 | 987,056 | +7.30(+15.94%) |
Jul 26, 2022 | 49.20 | 49.20 | 45.20 | 45.80 | 615,039 | -4.50(-8.95%) |
Jul 25, 2022 | 51.80 | 52.05 | 49.00 | 50.30 | 507,154 | -1.90(-3.64%) |
Jul 22, 2022 | 55.30 | 57.00 | 50.90 | 52.20 | 904,572 | -4.50(-7.94%) |
Jul 21, 2022 | 53.80 | 56.83 | 52.10 | 56.70 | 930,076 | +2.90(+5.39%) |
Jul 20, 2022 | 49.60 | 54.30 | 49.10 | 53.80 | 1,138,181 | +4.90(+10.02%) |
Jul 19, 2022 | 46.00 | 49.30 | 44.60 | 48.90 | 733,421 | +5.00(+11.39%) |
Jul 18, 2022 | 46.20 | 47.70 | 43.20 | 43.90 | 921,902 | -0.40(-0.90%) |
Jul 15, 2022 | 42.30 | 44.30 | 41.50 | 44.30 | 695,258 | +3.70(+9.11%) |
Jul 14, 2022 | 39.40 | 41.30 | 37.40 | 40.60 | 746,622 | +0.20(+0.50%) |
Jul 13, 2022 | 37.70 | 41.50 | 37.20 | 40.40 | 966,925 | -0.10(-0.25%) |
Jul 12, 2022 | 42.20 | 43.00 | 39.70 | 40.50 | 567,497 | -1.00(-2.41%) |
Jul 11, 2022 | 44.10 | 44.30 | 40.90 | 41.50 | 394,176 | -4.30(-9.39%) |
Jul 08, 2022 | 43.90 | 47.00 | 43.10 | 45.80 | 735,330 | +0.00(+0.00%) |
Jul 07, 2022 | 42.90 | 46.30 | 42.70 | 45.80 | 822,966 | +4.00(+9.57%) |
Jul 06, 2022 | 41.10 | 42.90 | 40.10 | 41.80 | 591,748 | +0.40(+0.97%) |
Jul 05, 2022 | 36.00 | 41.40 | 35.11 | 41.40 | 576,046 | +3.40(+8.95%) |
Jul 01, 2022 | 37.20 | 38.40 | 35.70 | 38.00 | 443,161 | -0.20(-0.52%) |
Jun 30, 2022 | 38.70 | 40.09 | 35.90 | 38.20 | 784,094 | -2.10(-5.21%) |
Jun 29, 2022 | 40.90 | 41.40 | 38.70 | 40.30 | 339,790 | -1.10(-2.66%) |
Jun 28, 2022 | 46.80 | 48.10 | 41.20 | 41.40 | 742,390 | -5.30(-11.35%) |
Jun 27, 2022 | 48.80 | 49.30 | 45.60 | 46.70 | 688,947 | -1.20(-2.51%) |
Jun 24, 2022 | 43.50 | 48.10 | 43.45 | 47.90 | 579,607 | +5.70(+13.51%) |
Jun 23, 2022 | 41.20 | 42.60 | 39.40 | 42.20 | 453,339 | +2.00(+4.98%) |
Jun 22, 2022 | 39.10 | 42.70 | 38.90 | 40.20 | 570,763 | +0.00(+0.00%) |
Jun 21, 2022 | 39.90 | 42.30 | 39.80 | 40.20 | 427,990 | +2.40(+6.35%) |
Jun 17, 2022 | 36.30 | 38.90 | 35.40 | 37.80 | 479,452 | +1.20(+3.28%) |
Jun 16, 2022 | 39.10 | 39.60 | 35.40 | 36.60 | 688,147 | -6.50(-15.08%) |
Jun 15, 2022 | 40.60 | 45.00 | 39.90 | 43.10 | 881,989 | +3.80(+9.67%) |
Jun 14, 2022 | 40.60 | 40.90 | 37.70 | 39.30 | 669,316 | -0.30(-0.76%) |
Jun 13, 2022 | 43.00 | 44.70 | 39.10 | 39.60 | 922,800 | -9.40(-19.18%) |
Jun 10, 2022 | 53.30 | 54.10 | 48.30 | 49.00 | 965,220 | -8.30(-14.49%) |
Jun 09, 2022 | 62.60 | 64.90 | 57.20 | 57.30 | 421,786 | -6.30(-9.91%) |
Jun 08, 2022 | 64.10 | 66.90 | 62.50 | 63.60 | 340,246 | -1.60(-2.45%) |
Jun 07, 2022 | 60.90 | 65.70 | 59.60 | 65.20 | 422,989 | +1.50(+2.35%) |
Jun 06, 2022 | 66.50 | 67.80 | 62.25 | 63.70 | 457,719 | +0.50(+0.79%) |
Jun 03, 2022 | 65.70 | 67.30 | 62.10 | 63.20 | 640,201 | -7.60(-10.73%) |
Jun 02, 2022 | 61.40 | 71.10 | 60.80 | 70.80 | 865,718 | +8.40(+13.46%) |
Jun 01, 2022 | 66.30 | 68.79 | 60.80 | 62.40 | 702,253 | -1.20(-1.89%) |
May 31, 2022 | 64.40 | 66.30 | 60.10 | 63.60 | 595,730 | -0.50(-0.78%) |
May 27, 2022 | 59.00 | 64.19 | 58.99 | 64.10 | 793,806 | +7.10(+12.46%) |
May 26, 2022 | 50.60 | 58.10 | 50.10 | 57.00 | 487,578 | +5.20(+10.04%) |
May 25, 2022 | 47.90 | 53.10 | 47.80 | 51.80 | 351,634 | +2.80(+5.71%) |
May 24, 2022 | 51.10 | 51.40 | 46.20 | 49.00 | 528,418 | -6.10(-11.07%) |
May 23, 2022 | 53.10 | 55.40 | 50.60 | 55.10 | 316,167 | +1.90(+3.57%) |
May 20, 2022 | 56.70 | 57.50 | 47.45 | 53.20 | 552,773 | -1.40(-2.56%) |
May 19, 2022 | 53.40 | 58.20 | 52.80 | 54.60 | 346,050 | +0.10(+0.18%) |
May 18, 2022 | 60.30 | 62.35 | 53.60 | 54.50 | 419,023 | -9.30(-14.58%) |
May 17, 2022 | 62.00 | 64.00 | 59.00 | 63.80 | 450,935 | +5.90(+10.19%) |
May 16, 2022 | 59.50 | 60.90 | 57.10 | 57.90 | 331,236 | -2.90(-4.77%) |
May 13, 2022 | 56.00 | 61.60 | 54.50 | 60.80 | 462,156 | +8.30(+15.81%) |
May 12, 2022 | 49.30 | 55.65 | 46.91 | 52.50 | 636,309 | +0.20(+0.38%) |
May 11, 2022 | 58.50 | 63.20 | 51.72 | 52.30 | 674,915 | -7.80(-12.98%) |
May 10, 2022 | 61.80 | 63.30 | 56.15 | 60.10 | 893,196 | +2.70(+4.70%) |
May 09, 2022 | 63.30 | 65.80 | 56.25 | 57.40 | 571,645 | -10.80(-15.84%) |
May 06, 2022 | 69.80 | 72.70 | 63.80 | 68.20 | 544,241 | -2.60(-3.67%) |
May 05, 2022 | 81.70 | 81.70 | 67.20 | 70.80 | 782,053 | -15.70(-18.15%) |
May 04, 2022 | 79.00 | 87.20 | 71.80 | 86.50 | 545,566 | +8.90(+11.47%) |
May 03, 2022 | 76.50 | 79.86 | 74.90 | 77.60 | 319,134 | +0.20(+0.26%) |