Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 43.02 | 45.24 | 41.82 | 45.06 | 686,876 | +2.17(+5.06%) |
Jul 28, 2022 | 35.97 | 43.39 | 35.46 | 42.89 | 1,561,541 | +6.46(+17.73%) |
Jul 27, 2022 | 35.11 | 36.65 | 34.25 | 36.43 | 947,579 | +1.01(+2.85%) |
Jul 26, 2022 | 36.27 | 36.90 | 35.27 | 35.42 | 415,887 | -2.09(-5.57%) |
Jul 25, 2022 | 37.72 | 38.00 | 36.85 | 37.51 | 326,389 | -0.17(-0.45%) |
Jul 22, 2022 | 38.31 | 39.44 | 36.88 | 37.68 | 460,087 | -0.75(-1.95%) |
Jul 21, 2022 | 35.85 | 38.49 | 35.52 | 38.43 | 709,010 | +2.53(+7.05%) |
Jul 20, 2022 | 35.16 | 36.11 | 34.11 | 35.90 | 373,072 | +0.31(+0.87%) |
Jul 19, 2022 | 34.37 | 35.74 | 34.18 | 35.59 | 433,096 | +1.86(+5.51%) |
Jul 18, 2022 | 33.66 | 34.47 | 33.49 | 33.73 | 432,805 | +0.87(+2.65%) |
Jul 15, 2022 | 32.85 | 33.12 | 31.98 | 32.86 | 334,244 | +0.83(+2.59%) |
Jul 14, 2022 | 32.40 | 32.86 | 31.71 | 32.03 | 347,878 | -0.96(-2.91%) |
Jul 13, 2022 | 32.11 | 33.54 | 31.80 | 32.99 | 331,834 | +0.37(+1.13%) |
Jul 12, 2022 | 32.37 | 33.49 | 32.23 | 32.62 | 357,043 | +0.20(+0.62%) |
Jul 11, 2022 | 32.21 | 32.91 | 31.55 | 32.42 | 346,530 | -0.14(-0.43%) |
Jul 08, 2022 | 32.24 | 32.92 | 31.77 | 32.56 | 336,438 | +0.21(+0.65%) |
Jul 07, 2022 | 31.13 | 32.63 | 30.72 | 32.35 | 356,645 | +1.68(+5.48%) |
Jul 06, 2022 | 32.12 | 32.43 | 30.39 | 30.67 | 383,277 | -1.76(-5.43%) |
Jul 05, 2022 | 30.81 | 32.46 | 30.38 | 32.43 | 424,243 | +1.28(+4.11%) |
Jul 01, 2022 | 31.03 | 31.85 | 30.64 | 31.15 | 352,988 | +0.20(+0.65%) |
Jun 30, 2022 | 30.35 | 31.59 | 29.68 | 30.95 | 543,296 | -0.20(-0.64%) |
Jun 29, 2022 | 32.30 | 32.30 | 30.78 | 31.15 | 482,005 | -1.33(-4.09%) |
Jun 28, 2022 | 33.92 | 34.42 | 32.45 | 32.48 | 416,065 | -1.20(-3.56%) |
Jun 27, 2022 | 35.24 | 35.49 | 33.62 | 33.68 | 476,727 | -1.11(-3.19%) |
Jun 24, 2022 | 34.34 | 36.36 | 34.10 | 34.79 | 523,005 | +0.50(+1.46%) |
Jun 23, 2022 | 32.28 | 34.36 | 32.28 | 34.29 | 379,661 | +1.87(+5.77%) |
Jun 22, 2022 | 31.68 | 33.17 | 31.68 | 32.42 | 469,943 | +0.22(+0.68%) |
Jun 21, 2022 | 34.28 | 34.75 | 32.09 | 32.20 | 743,325 | -1.52(-4.51%) |
Jun 17, 2022 | 32.55 | 33.80 | 32.29 | 33.72 | 649,988 | +1.43(+4.43%) |
Jun 16, 2022 | 34.08 | 34.25 | 31.85 | 32.29 | 611,253 | -3.24(-9.12%) |
Jun 15, 2022 | 35.08 | 36.28 | 34.88 | 35.53 | 504,630 | +0.78(+2.24%) |
Jun 14, 2022 | 35.76 | 35.76 | 33.97 | 34.75 | 584,065 | -0.44(-1.25%) |
Jun 13, 2022 | 35.93 | 36.61 | 34.51 | 35.19 | 525,509 | -2.13(-5.71%) |
Jun 10, 2022 | 38.29 | 38.74 | 36.96 | 37.32 | 553,576 | -1.70(-4.36%) |
Jun 09, 2022 | 40.95 | 41.02 | 38.77 | 39.02 | 502,830 | -2.28(-5.52%) |
Jun 08, 2022 | 41.57 | 42.15 | 40.65 | 41.30 | 301,359 | +0.02(+0.05%) |
Jun 07, 2022 | 40.95 | 41.80 | 39.62 | 41.28 | 510,620 | -0.65(-1.55%) |
Jun 06, 2022 | 41.46 | 42.02 | 39.66 | 41.93 | 405,504 | +0.73(+1.77%) |
Jun 03, 2022 | 42.41 | 42.57 | 41.00 | 41.20 | 441,502 | -1.64(-3.83%) |
Jun 02, 2022 | 41.93 | 42.87 | 41.07 | 42.84 | 506,494 | +1.49(+3.60%) |
Jun 01, 2022 | 45.85 | 46.25 | 41.30 | 41.35 | 571,781 | -4.58(-9.97%) |
May 31, 2022 | 47.86 | 48.39 | 45.79 | 45.93 | 517,314 | -2.45(-5.06%) |
May 27, 2022 | 47.48 | 49.99 | 47.47 | 48.38 | 472,855 | +0.95(+2.00%) |
May 26, 2022 | 44.47 | 48.24 | 44.25 | 47.43 | 717,976 | +3.71(+8.49%) |
May 25, 2022 | 41.90 | 44.25 | 41.90 | 43.72 | 322,921 | +1.36(+3.21%) |
May 24, 2022 | 43.52 | 44.38 | 41.93 | 42.36 | 621,717 | -1.73(-3.92%) |
May 23, 2022 | 43.68 | 44.90 | 42.82 | 44.09 | 649,571 | +0.53(+1.22%) |
May 20, 2022 | 42.75 | 43.74 | 41.21 | 43.56 | 828,338 | +1.40(+3.32%) |
May 19, 2022 | 41.57 | 43.64 | 40.51 | 42.16 | 565,791 | +0.34(+0.81%) |
May 18, 2022 | 42.13 | 42.13 | 40.46 | 41.82 | 834,907 | -1.81(-4.15%) |
May 17, 2022 | 42.69 | 43.92 | 42.55 | 43.63 | 530,469 | +1.68(+4.00%) |
May 16, 2022 | 42.13 | 43.02 | 41.65 | 41.95 | 493,767 | -0.57(-1.34%) |
May 13, 2022 | 41.32 | 42.89 | 40.84 | 42.52 | 447,390 | +1.74(+4.27%) |
May 12, 2022 | 38.97 | 40.94 | 38.86 | 40.78 | 623,423 | +1.35(+3.42%) |
May 11, 2022 | 40.27 | 41.13 | 39.37 | 39.43 | 693,533 | -0.97(-2.40%) |
May 10, 2022 | 42.24 | 42.44 | 39.53 | 40.40 | 845,064 | -1.29(-3.09%) |
May 09, 2022 | 41.19 | 42.62 | 40.83 | 41.69 | 327,354 | -0.31(-0.74%) |
May 06, 2022 | 42.86 | 43.20 | 41.68 | 42.00 | 593,691 | -1.21(-2.80%) |
May 05, 2022 | 44.54 | 44.59 | 41.55 | 43.21 | 438,857 | -2.17(-4.78%) |
May 04, 2022 | 43.61 | 45.63 | 43.10 | 45.38 | 493,310 | +1.56(+3.56%) |
May 03, 2022 | 42.47 | 43.97 | 41.76 | 43.82 | 474,078 | +1.35(+3.18%) |