Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 27.16 | 29.60 | 26.08 | 29.15 | 9,705,335 | +1.97(+7.25%) |
Jul 28, 2022 | 26.20 | 27.75 | 25.13 | 27.18 | 6,636,654 | +0.82(+3.11%) |
Jul 27, 2022 | 25.75 | 26.54 | 24.09 | 26.36 | 10,020,399 | +2.18(+9.02%) |
Jul 26, 2022 | 23.98 | 24.44 | 23.23 | 24.18 | 8,397,972 | -1.02(-4.05%) |
Jul 25, 2022 | 25.29 | 26.17 | 24.17 | 25.20 | 6,073,264 | -0.18(-0.71%) |
Jul 22, 2022 | 27.78 | 28.90 | 24.73 | 25.38 | 10,610,907 | -2.83(-10.03%) |
Jul 21, 2022 | 26.83 | 28.93 | 26.53 | 28.21 | 11,620,608 | +0.83(+3.03%) |
Jul 20, 2022 | 23.09 | 27.55 | 22.80 | 27.38 | 18,504,412 | +4.53(+19.82%) |
Jul 19, 2022 | 22.25 | 22.87 | 20.53 | 22.85 | 11,280,531 | +0.60(+2.70%) |
Jul 18, 2022 | 21.95 | 23.59 | 21.68 | 22.25 | 10,533,502 | +1.00(+4.71%) |
Jul 15, 2022 | 20.69 | 21.76 | 20.07 | 21.25 | 10,075,330 | +1.02(+5.04%) |
Jul 14, 2022 | 20.55 | 20.81 | 19.45 | 20.23 | 10,785,309 | -0.74(-3.53%) |
Jul 13, 2022 | 21.00 | 22.47 | 20.18 | 20.97 | 12,987,801 | -1.10(-4.98%) |
Jul 12, 2022 | 22.54 | 22.90 | 21.54 | 22.07 | 7,993,830 | -0.02(-0.09%) |
Jul 11, 2022 | 24.58 | 24.58 | 21.68 | 22.09 | 12,686,356 | -3.00(-11.96%) |
Jul 08, 2022 | 25.88 | 28.49 | 24.71 | 25.09 | 12,923,221 | -1.69(-6.31%) |
Jul 07, 2022 | 26.27 | 26.94 | 25.02 | 26.78 | 10,989,050 | +0.48(+1.83%) |
Jul 06, 2022 | 27.34 | 28.39 | 25.82 | 26.30 | 12,870,919 | -1.28(-4.64%) |
Jul 05, 2022 | 21.30 | 27.85 | 20.66 | 27.58 | 19,805,744 | +5.71(+26.11%) |
Jul 01, 2022 | 22.96 | 23.67 | 21.43 | 21.87 | 12,506,742 | -0.71(-3.14%) |
Jun 30, 2022 | 23.00 | 24.34 | 21.70 | 22.58 | 12,357,453 | -0.53(-2.29%) |
Jun 29, 2022 | 24.17 | 24.56 | 22.20 | 23.11 | 12,194,462 | -1.63(-6.59%) |
Jun 28, 2022 | 29.91 | 30.70 | 24.56 | 24.74 | 12,992,181 | -5.60(-18.46%) |
Jun 27, 2022 | 31.87 | 32.37 | 28.38 | 30.34 | 8,967,787 | -1.18(-3.74%) |
Jun 24, 2022 | 27.72 | 31.56 | 27.28 | 31.52 | 15,434,613 | +2.88(+10.06%) |
Jun 23, 2022 | 25.43 | 28.81 | 24.86 | 28.64 | 11,862,154 | +3.50(+13.92%) |
Jun 22, 2022 | 24.06 | 26.79 | 24.06 | 25.14 | 7,510,400 | +0.23(+0.92%) |
Jun 21, 2022 | 24.96 | 27.42 | 24.80 | 24.91 | 11,797,104 | +0.64(+2.64%) |
Jun 17, 2022 | 21.71 | 24.44 | 21.60 | 24.27 | 12,604,977 | +2.87(+13.41%) |
Jun 16, 2022 | 22.37 | 23.69 | 20.84 | 21.40 | 10,668,514 | -3.03(-12.40%) |
Jun 15, 2022 | 21.96 | 25.42 | 21.62 | 24.43 | 18,461,672 | +3.51(+16.78%) |
Jun 14, 2022 | 21.41 | 22.33 | 20.23 | 20.92 | 7,500,469 | -0.11(-0.52%) |
Jun 13, 2022 | 20.39 | 21.45 | 19.80 | 21.03 | 11,999,162 | -0.98(-4.45%) |
Jun 10, 2022 | 22.87 | 23.74 | 21.61 | 22.01 | 10,458,093 | -1.12(-4.84%) |
Jun 09, 2022 | 25.29 | 25.43 | 22.68 | 23.13 | 10,427,103 | -2.07(-8.21%) |
Jun 08, 2022 | 25.22 | 27.24 | 24.42 | 25.20 | 8,294,247 | -0.21(-0.83%) |
Jun 07, 2022 | 24.16 | 25.45 | 23.60 | 25.41 | 11,582,810 | +0.53(+2.13%) |
Jun 06, 2022 | 27.26 | 27.26 | 24.73 | 24.88 | 10,531,625 | -1.64(-6.18%) |
Jun 03, 2022 | 29.00 | 29.42 | 26.27 | 26.52 | 9,468,743 | -3.56(-11.84%) |
Jun 02, 2022 | 26.15 | 30.64 | 25.26 | 30.08 | 11,888,568 | +3.59(+13.55%) |
Jun 01, 2022 | 29.46 | 30.05 | 26.31 | 26.49 | 10,257,496 | -2.95(-10.02%) |
May 31, 2022 | 33.36 | 34.29 | 28.81 | 29.44 | 9,852,112 | -4.41(-13.03%) |
May 27, 2022 | 31.99 | 34.40 | 31.70 | 33.85 | 8,703,936 | +2.76(+8.88%) |
May 26, 2022 | 30.38 | 32.99 | 29.71 | 31.09 | 8,940,219 | +0.13(+0.42%) |
May 25, 2022 | 26.50 | 31.60 | 26.44 | 30.96 | 18,972,076 | +4.31(+16.17%) |
May 24, 2022 | 29.63 | 29.76 | 25.69 | 26.65 | 11,867,111 | -3.59(-11.87%) |
May 23, 2022 | 32.81 | 33.01 | 28.75 | 30.24 | 11,175,761 | -3.33(-9.92%) |
May 20, 2022 | 33.59 | 33.69 | 30.45 | 33.57 | 10,320,339 | +0.69(+2.10%) |
May 19, 2022 | 35.06 | 36.38 | 31.80 | 32.88 | 13,675,298 | -2.17(-6.19%) |
May 18, 2022 | 40.19 | 40.26 | 34.52 | 35.05 | 10,469,139 | -6.55(-15.75%) |
May 17, 2022 | 39.77 | 41.74 | 37.17 | 41.60 | 13,129,146 | +3.20(+8.33%) |
May 16, 2022 | 42.48 | 46.35 | 37.90 | 38.40 | 27,912,836 | +0.09(+0.23%) |
May 13, 2022 | 40.21 | 45.45 | 36.71 | 38.31 | 25,571,128 | +0.91(+2.43%) |
May 12, 2022 | 29.41 | 45.30 | 28.35 | 37.40 | 41,692,932 | +7.40(+24.67%) |
May 11, 2022 | 35.73 | 38.64 | 29.13 | 30.00 | 22,939,328 | -6.68(-18.21%) |
May 10, 2022 | 41.28 | 42.02 | 35.08 | 36.68 | 15,718,973 | -2.09(-5.39%) |
May 09, 2022 | 46.35 | 46.90 | 38.42 | 38.77 | 14,867,969 | -7.71(-16.59%) |
May 06, 2022 | 48.02 | 48.15 | 40.76 | 46.48 | 13,184,848 | -2.44(-4.99%) |
May 05, 2022 | 56.80 | 56.99 | 47.45 | 48.92 | 11,436,337 | -10.73(-17.99%) |
May 04, 2022 | 54.64 | 59.85 | 52.37 | 59.65 | 10,407,047 | +2.32(+4.05%) |
May 03, 2022 | 58.01 | 59.68 | 54.90 | 57.33 | 9,700,829 | -3.14(-5.19%) |