Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 55.98 | 56.10 | 49.70 | 53.51 | 3,419 | -1.90(-3.44%) |
Jul 28, 2022 | 60.00 | 60.03 | 54.00 | 55.41 | 3,873 | -2.62(-4.52%) |
Jul 27, 2022 | 58.50 | 60.00 | 57.00 | 58.03 | 2,018 | +0.69(+1.20%) |
Jul 26, 2022 | 61.50 | 64.48 | 57.00 | 57.34 | 2,384 | -4.16(-6.76%) |
Jul 25, 2022 | 61.09 | 63.00 | 57.00 | 61.50 | 1,280 | -1.50(-2.38%) |
Jul 22, 2022 | 66.86 | 66.86 | 60.75 | 63.00 | 2,071 | -5.25(-7.69%) |
Jul 21, 2022 | 61.65 | 68.53 | 60.21 | 68.25 | 3,659 | +3.00(+4.60%) |
Jul 20, 2022 | 61.50 | 65.79 | 60.10 | 65.25 | 2,700 | +3.78(+6.15%) |
Jul 19, 2022 | 60.00 | 63.00 | 58.50 | 61.47 | 3,490 | -0.78(-1.25%) |
Jul 18, 2022 | 63.00 | 68.16 | 60.15 | 62.25 | 5,004 | +0.75(+1.22%) |
Jul 15, 2022 | 69.00 | 70.48 | 60.15 | 61.50 | 7,818 | -8.98(-12.75%) |
Jul 14, 2022 | 73.50 | 74.98 | 67.50 | 70.48 | 2,690 | -1.09(-1.53%) |
Jul 13, 2022 | 67.03 | 76.48 | 67.03 | 71.58 | 1,875 | -0.39(-0.54%) |
Jul 12, 2022 | 73.50 | 78.60 | 66.33 | 71.97 | 3,233 | -6.03(-7.73%) |
Jul 11, 2022 | 78.02 | 79.50 | 75.00 | 78.00 | 3,118 | -1.50(-1.89%) |
Jul 08, 2022 | 84.00 | 85.50 | 78.03 | 79.50 | 4,558 | -6.00(-7.02%) |
Jul 07, 2022 | 84.75 | 86.23 | 77.25 | 85.50 | 8,977 | -6.60(-7.17%) |
Jul 06, 2022 | 78.00 | 100.05 | 73.35 | 92.10 | 24,044 | +10.72(+13.18%) |
Jul 05, 2022 | 83.25 | 88.23 | 72.02 | 81.38 | 28,388 | -10.59(-11.52%) |
Jul 01, 2022 | 124.52 | 133.50 | 82.50 | 91.97 | 504,985 | +24.42(+36.15%) |
Jun 30, 2022 | 75.00 | 78.00 | 67.50 | 67.55 | 38,143 | -7.68(-10.21%) |
Jun 29, 2022 | 66.00 | 78.00 | 60.02 | 75.22 | 12,626 | +12.22(+19.40%) |
Jun 28, 2022 | 63.00 | 63.00 | 55.53 | 63.00 | 5,180 | +3.62(+6.09%) |
Jun 27, 2022 | 54.00 | 66.00 | 54.00 | 59.38 | 5,763 | +5.98(+11.21%) |
Jun 24, 2022 | 58.50 | 58.50 | 53.25 | 53.40 | 2,151 | -1.40(-2.55%) |
Jun 23, 2022 | 55.50 | 60.00 | 52.50 | 54.80 | 6,375 | +0.80(+1.47%) |
Jun 22, 2022 | 49.50 | 55.40 | 49.50 | 54.00 | 1,893 | +0.91(+1.72%) |
Jun 21, 2022 | 52.52 | 55.48 | 48.51 | 53.09 | 7,402 | +0.69(+1.32%) |
Jun 17, 2022 | 53.37 | 56.69 | 51.24 | 52.40 | 2,370 | -0.70(-1.33%) |
Jun 16, 2022 | 55.50 | 55.50 | 49.50 | 53.10 | 6,708 | -5.97(-10.11%) |
Jun 15, 2022 | 67.50 | 67.50 | 56.27 | 59.07 | 12,720 | -10.10(-14.60%) |
Jun 14, 2022 | 68.14 | 73.89 | 62.05 | 69.17 | 21,558 | +3.93(+6.02%) |
Jun 13, 2022 | 66.97 | 66.97 | 61.50 | 65.23 | 3,318 | -4.97(-7.07%) |
Jun 10, 2022 | 67.50 | 70.35 | 64.50 | 70.20 | 4,862 | +1.76(+2.56%) |
Jun 09, 2022 | 72.00 | 72.73 | 66.00 | 68.44 | 10,717 | -3.35(-4.66%) |
Jun 08, 2022 | 69.09 | 74.28 | 69.09 | 71.79 | 10,741 | -0.21(-0.29%) |
Jun 07, 2022 | 81.00 | 81.09 | 69.02 | 72.00 | 27,050 | -13.35(-15.64%) |
Jun 06, 2022 | 126.00 | 141.00 | 84.30 | 85.35 | 221,272 | -6.93(-7.51%) |
Jun 03, 2022 | 92.25 | 94.50 | 91.50 | 92.28 | 371 | -1.47(-1.57%) |
Jun 02, 2022 | 95.61 | 96.00 | 92.27 | 93.75 | 442 | -1.88(-1.96%) |
Jun 01, 2022 | 96.00 | 103.32 | 91.88 | 95.62 | 1,427 | +0.38(+0.39%) |
May 31, 2022 | 100.50 | 100.47 | 93.30 | 95.25 | 186 | +0.27(+0.28%) |
May 27, 2022 | 93.15 | 97.47 | 91.50 | 94.98 | 447 | +1.53(+1.64%) |
May 26, 2022 | 102.50 | 102.50 | 91.68 | 93.45 | 606 | -1.06(-1.13%) |
May 25, 2022 | 101.64 | 104.91 | 93.00 | 94.52 | 567 | -1.47(-1.53%) |
May 24, 2022 | 94.50 | 98.10 | 91.50 | 95.98 | 781 | -1.52(-1.55%) |
May 23, 2022 | 91.50 | 99.22 | 91.50 | 97.50 | 415 | +3.02(+3.19%) |
May 20, 2022 | 99.00 | 101.59 | 91.50 | 94.48 | 306 | -3.03(-3.11%) |
May 19, 2022 | 94.59 | 109.95 | 94.59 | 97.52 | 693 | -2.98(-2.97%) |
May 18, 2022 | 105.00 | 108.02 | 96.30 | 100.50 | 652 | -6.15(-5.77%) |
May 17, 2022 | 91.50 | 114.00 | 91.50 | 106.65 | 1,048 | +11.97(+12.64%) |
May 16, 2022 | 95.44 | 96.00 | 90.00 | 94.68 | 205 | +1.20(+1.28%) |
May 13, 2022 | 85.50 | 96.00 | 84.02 | 93.48 | 1,104 | +9.47(+11.27%) |
May 12, 2022 | 84.09 | 90.09 | 82.50 | 84.02 | 672 | -1.78(-2.08%) |
May 11, 2022 | 93.00 | 95.98 | 82.50 | 85.80 | 1,060 | -7.95(-8.48%) |
May 10, 2022 | 97.50 | 100.48 | 90.02 | 93.75 | 1,183 | -3.90(-3.99%) |
May 09, 2022 | 109.50 | 115.50 | 95.25 | 97.65 | 2,772 | -20.85(-17.59%) |
May 06, 2022 | 138.00 | 138.00 | 112.50 | 118.50 | 3,966 | -2.83(-2.34%) |
May 05, 2022 | 120.00 | 140.73 | 120.00 | 121.33 | 961 | -4.29(-3.41%) |
May 04, 2022 | 124.50 | 130.03 | 120.02 | 125.62 | 545 | +2.72(+2.21%) |
May 03, 2022 | 121.50 | 126.05 | 119.19 | 122.91 | 1,379 | -0.51(-0.41%) |