Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 37.19 | 38.07 | 35.79 | 37.77 | 399,303 | +0.47(+1.25%) |
Jul 28, 2022 | 35.75 | 37.68 | 34.97 | 37.31 | 698,822 | +1.55(+4.34%) |
Jul 27, 2022 | 33.76 | 36.39 | 32.20 | 35.76 | 657,269 | +1.87(+5.51%) |
Jul 26, 2022 | 34.79 | 34.81 | 33.21 | 33.89 | 399,433 | -1.49(-4.21%) |
Jul 25, 2022 | 36.40 | 36.52 | 34.58 | 35.38 | 440,917 | -1.69(-4.56%) |
Jul 22, 2022 | 36.81 | 39.20 | 35.66 | 37.07 | 825,648 | +1.00(+2.78%) |
Jul 21, 2022 | 32.94 | 36.13 | 31.93 | 36.06 | 856,365 | +2.41(+7.18%) |
Jul 20, 2022 | 33.70 | 33.81 | 32.27 | 33.65 | 464,279 | +0.09(+0.27%) |
Jul 19, 2022 | 32.24 | 33.82 | 31.06 | 33.56 | 402,789 | +2.52(+8.13%) |
Jul 18, 2022 | 31.82 | 32.79 | 30.63 | 31.04 | 616,713 | -0.52(-1.64%) |
Jul 15, 2022 | 32.48 | 32.53 | 29.86 | 31.55 | 591,590 | +0.77(+2.49%) |
Jul 14, 2022 | 30.30 | 31.06 | 28.99 | 30.79 | 469,390 | -0.99(-3.13%) |
Jul 13, 2022 | 29.40 | 32.10 | 28.08 | 31.78 | 674,985 | +0.36(+1.14%) |
Jul 12, 2022 | 30.53 | 33.44 | 30.51 | 31.42 | 507,953 | +0.55(+1.77%) |
Jul 11, 2022 | 30.40 | 31.85 | 30.30 | 30.88 | 393,133 | -0.06(-0.19%) |
Jul 08, 2022 | 29.98 | 31.38 | 29.62 | 30.94 | 508,824 | +0.46(+1.50%) |
Jul 07, 2022 | 29.97 | 30.64 | 28.75 | 30.48 | 810,084 | +0.97(+3.30%) |
Jul 06, 2022 | 30.48 | 31.25 | 27.86 | 29.51 | 709,160 | -0.62(-2.05%) |
Jul 05, 2022 | 26.59 | 30.19 | 26.32 | 30.12 | 663,490 | +2.42(+8.75%) |
Jul 01, 2022 | 24.31 | 27.93 | 24.31 | 27.70 | 1,262,877 | +3.35(+13.76%) |
Jun 30, 2022 | 23.19 | 25.09 | 22.40 | 24.35 | 601,344 | +0.23(+0.95%) |
Jun 29, 2022 | 24.11 | 24.56 | 22.82 | 24.12 | 620,168 | -0.09(-0.37%) |
Jun 28, 2022 | 26.59 | 27.27 | 24.21 | 24.21 | 842,319 | -2.05(-7.80%) |
Jun 27, 2022 | 26.11 | 27.05 | 25.19 | 26.26 | 864,955 | +0.35(+1.34%) |
Jun 24, 2022 | 25.06 | 26.64 | 24.55 | 25.91 | 916,699 | +1.61(+6.63%) |
Jun 23, 2022 | 21.92 | 24.50 | 21.92 | 24.30 | 1,547,937 | +2.82(+13.14%) |
Jun 22, 2022 | 19.76 | 22.16 | 19.54 | 21.48 | 1,216,320 | +0.80(+3.89%) |
Jun 21, 2022 | 21.20 | 22.28 | 19.91 | 20.67 | 1,288,063 | +0.43(+2.11%) |
Jun 17, 2022 | 20.30 | 20.95 | 18.86 | 20.24 | 1,618,740 | -0.06(-0.29%) |
Jun 16, 2022 | 23.62 | 23.62 | 19.53 | 20.30 | 1,443,935 | -5.43(-21.09%) |
Jun 15, 2022 | 26.61 | 27.23 | 23.95 | 25.73 | 1,493,306 | -0.13(-0.50%) |
Jun 14, 2022 | 26.68 | 27.51 | 25.32 | 25.86 | 873,213 | -0.79(-2.95%) |
Jun 13, 2022 | 29.37 | 30.34 | 25.92 | 26.64 | 1,083,863 | -5.24(-16.43%) |
Jun 10, 2022 | 34.89 | 35.56 | 31.83 | 31.88 | 623,668 | -5.14(-13.88%) |
Jun 09, 2022 | 36.54 | 38.85 | 36.39 | 37.02 | 541,923 | -0.10(-0.27%) |
Jun 08, 2022 | 38.74 | 38.91 | 36.49 | 37.12 | 538,096 | -2.81(-7.04%) |
Jun 07, 2022 | 37.79 | 40.02 | 37.21 | 39.93 | 452,800 | +0.41(+1.03%) |
Jun 06, 2022 | 39.81 | 40.60 | 38.34 | 39.52 | 499,858 | +0.34(+0.86%) |
Jun 03, 2022 | 38.35 | 40.13 | 37.64 | 39.18 | 324,341 | -0.71(-1.77%) |
Jun 02, 2022 | 38.23 | 39.90 | 37.73 | 39.89 | 412,346 | +2.14(+5.66%) |
Jun 01, 2022 | 39.42 | 39.57 | 37.29 | 37.75 | 355,553 | -1.18(-3.04%) |
May 31, 2022 | 38.76 | 39.62 | 37.07 | 38.94 | 434,080 | -1.18(-2.95%) |
May 27, 2022 | 38.63 | 40.15 | 38.18 | 40.12 | 552,123 | +2.36(+6.24%) |
May 26, 2022 | 34.51 | 38.26 | 34.51 | 37.76 | 857,606 | +4.04(+12.00%) |
May 25, 2022 | 30.13 | 34.11 | 29.75 | 33.72 | 777,750 | +3.69(+12.28%) |
May 24, 2022 | 31.95 | 32.36 | 28.36 | 30.03 | 863,520 | -2.76(-8.42%) |
May 23, 2022 | 34.14 | 34.28 | 31.71 | 32.79 | 653,978 | -0.55(-1.64%) |
May 20, 2022 | 33.82 | 33.98 | 30.29 | 33.34 | 682,130 | +0.82(+2.54%) |
May 19, 2022 | 31.59 | 34.54 | 31.53 | 32.52 | 687,052 | +0.51(+1.58%) |
May 18, 2022 | 35.74 | 35.82 | 31.55 | 32.01 | 819,163 | -6.10(-16.01%) |
May 17, 2022 | 37.66 | 38.30 | 34.93 | 38.11 | 724,777 | +2.82(+8.00%) |
May 16, 2022 | 35.89 | 36.37 | 32.18 | 35.29 | 621,538 | -0.78(-2.15%) |
May 13, 2022 | 35.02 | 36.88 | 34.60 | 36.06 | 732,034 | +1.93(+5.65%) |
May 12, 2022 | 30.02 | 35.08 | 29.82 | 34.14 | 1,157,698 | +3.58(+11.71%) |
May 11, 2022 | 34.37 | 35.29 | 30.37 | 30.56 | 1,302,317 | -4.19(-12.07%) |
May 10, 2022 | 39.02 | 39.60 | 33.69 | 34.75 | 864,353 | -2.31(-6.22%) |
May 09, 2022 | 35.48 | 39.39 | 35.48 | 37.06 | 904,407 | -0.39(-1.04%) |
May 06, 2022 | 37.67 | 38.57 | 34.53 | 37.45 | 818,253 | -1.45(-3.73%) |
May 05, 2022 | 42.76 | 43.76 | 37.16 | 38.90 | 983,433 | -6.34(-14.02%) |
May 04, 2022 | 39.68 | 45.57 | 37.89 | 45.24 | 908,941 | +5.68(+14.37%) |
May 03, 2022 | 37.94 | 39.95 | 37.15 | 39.55 | 577,400 | +1.59(+4.19%) |