Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.71 | 48.76 | 45.41 | 48.75 | 231,003 | +5.62(+13.03%) |
Jul 28, 2022 | 44.30 | 45.16 | 41.15 | 43.13 | 111,071 | +0.11(+0.26%) |
Jul 27, 2022 | 41.57 | 43.57 | 39.75 | 43.02 | 224,464 | +2.75(+6.83%) |
Jul 26, 2022 | 44.17 | 44.17 | 39.44 | 40.27 | 114,693 | -1.36(-3.27%) |
Jul 25, 2022 | 39.37 | 41.63 | 37.31 | 41.63 | 200,524 | +5.16(+14.15%) |
Jul 22, 2022 | 37.47 | 39.83 | 36.43 | 36.47 | 92,792 | -1.66(-4.35%) |
Jul 21, 2022 | 38.34 | 38.34 | 34.54 | 38.13 | 209,375 | -2.18(-5.41%) |
Jul 20, 2022 | 37.14 | 40.73 | 36.99 | 40.31 | 136,887 | +1.41(+3.62%) |
Jul 19, 2022 | 35.38 | 39.07 | 35.08 | 38.90 | 163,543 | +3.55(+10.04%) |
Jul 18, 2022 | 35.99 | 37.00 | 34.94 | 35.35 | 90,846 | +1.87(+5.59%) |
Jul 15, 2022 | 32.99 | 33.48 | 31.40 | 33.48 | 91,504 | +1.92(+6.08%) |
Jul 14, 2022 | 30.35 | 31.56 | 28.41 | 31.56 | 198,760 | -1.53(-4.62%) |
Jul 13, 2022 | 31.87 | 35.13 | 31.80 | 33.09 | 124,679 | +0.64(+1.97%) |
Jul 12, 2022 | 32.84 | 33.60 | 31.04 | 32.45 | 142,990 | -3.02(-8.51%) |
Jul 11, 2022 | 34.27 | 35.88 | 33.76 | 35.47 | 90,251 | -1.09(-2.98%) |
Jul 08, 2022 | 37.97 | 38.52 | 35.00 | 36.56 | 250,034 | -0.74(-1.98%) |
Jul 07, 2022 | 35.51 | 37.33 | 35.50 | 37.30 | 332,115 | +4.98(+15.41%) |
Jul 06, 2022 | 33.64 | 35.29 | 29.49 | 32.32 | 335,316 | -1.80(-5.28%) |
Jul 05, 2022 | 36.91 | 37.06 | 31.90 | 34.12 | 520,701 | -4.73(-12.18%) |
Jul 01, 2022 | 37.98 | 39.66 | 35.22 | 38.85 | 164,041 | +0.87(+2.29%) |
Jun 30, 2022 | 38.28 | 41.00 | 36.84 | 37.98 | 147,349 | -2.02(-5.05%) |
Jun 29, 2022 | 46.89 | 47.38 | 40.00 | 40.00 | 241,717 | -5.49(-12.07%) |
Jun 28, 2022 | 44.50 | 47.22 | 43.10 | 45.49 | 405,046 | +3.64(+8.70%) |
Jun 27, 2022 | 39.70 | 42.92 | 39.28 | 41.85 | 442,859 | +3.93(+10.36%) |
Jun 24, 2022 | 37.96 | 40.50 | 36.71 | 37.92 | 301,445 | +1.66(+4.58%) |
Jun 23, 2022 | 41.54 | 42.48 | 34.50 | 36.26 | 525,700 | -5.42(-13.00%) |
Jun 22, 2022 | 39.83 | 43.21 | 39.00 | 41.68 | 312,112 | -5.32(-11.32%) |
Jun 21, 2022 | 44.17 | 47.49 | 44.02 | 47.00 | 303,799 | +7.00(+17.50%) |
Jun 17, 2022 | 47.11 | 48.21 | 38.59 | 40.00 | 268,811 | -7.70(-16.14%) |
Jun 16, 2022 | 53.24 | 54.07 | 47.08 | 47.70 | 258,347 | -11.35(-19.22%) |
Jun 15, 2022 | 62.77 | 63.52 | 55.28 | 59.05 | 150,748 | -4.24(-6.70%) |
Jun 14, 2022 | 67.35 | 68.97 | 60.71 | 63.29 | 127,379 | +0.09(+0.14%) |
Jun 13, 2022 | 67.91 | 67.91 | 58.22 | 63.20 | 210,168 | -11.39(-15.27%) |
Jun 10, 2022 | 76.02 | 79.60 | 71.71 | 74.59 | 129,178 | -4.22(-5.35%) |
Jun 09, 2022 | 83.43 | 84.08 | 78.62 | 78.81 | 117,787 | -6.41(-7.52%) |
Jun 08, 2022 | 86.77 | 88.00 | 83.30 | 85.22 | 183,195 | -0.41(-0.48%) |
Jun 07, 2022 | 77.92 | 85.68 | 77.73 | 85.63 | 180,836 | +6.70(+8.49%) |
Jun 06, 2022 | 80.66 | 80.66 | 77.29 | 78.93 | 91,904 | +0.08(+0.10%) |
Jun 03, 2022 | 76.98 | 79.70 | 76.87 | 78.85 | 70,544 | +2.68(+3.52%) |
Jun 02, 2022 | 75.94 | 77.93 | 74.06 | 76.17 | 75,847 | -1.16(-1.50%) |
Jun 01, 2022 | 76.35 | 78.78 | 73.62 | 77.33 | 87,743 | +4.14(+5.66%) |
May 31, 2022 | 81.07 | 82.27 | 72.58 | 73.19 | 191,496 | -3.76(-4.89%) |
May 27, 2022 | 72.61 | 77.14 | 71.02 | 76.95 | 131,913 | +3.88(+5.31%) |
May 26, 2022 | 71.74 | 74.02 | 70.70 | 73.07 | 132,040 | +3.48(+5.00%) |
May 25, 2022 | 65.96 | 69.68 | 65.68 | 69.59 | 112,811 | +4.92(+7.61%) |
May 24, 2022 | 62.88 | 65.70 | 60.56 | 64.67 | 110,052 | -0.23(-0.35%) |
May 23, 2022 | 62.48 | 65.25 | 60.51 | 64.90 | 100,081 | +5.38(+9.04%) |
May 20, 2022 | 61.57 | 63.07 | 56.40 | 59.52 | 115,422 | +0.54(+0.92%) |
May 19, 2022 | 56.41 | 62.18 | 55.87 | 58.98 | 99,904 | -1.13(-1.88%) |
May 18, 2022 | 66.95 | 66.95 | 57.48 | 60.11 | 141,094 | -5.00(-7.69%) |
May 17, 2022 | 65.98 | 66.26 | 63.34 | 65.11 | 157,258 | +1.99(+3.16%) |
May 16, 2022 | 58.51 | 64.66 | 58.51 | 63.12 | 134,416 | +4.82(+8.27%) |
May 13, 2022 | 55.23 | 58.86 | 54.91 | 58.30 | 147,030 | +5.69(+10.82%) |
May 12, 2022 | 51.46 | 52.61 | 47.13 | 52.61 | 90,049 | +0.61(+1.17%) |
May 11, 2022 | 53.68 | 57.23 | 51.69 | 52.00 | 146,410 | +1.90(+3.79%) |
May 10, 2022 | 50.79 | 53.68 | 46.82 | 50.10 | 79,219 | +1.37(+2.81%) |
May 09, 2022 | 62.11 | 62.11 | 48.04 | 48.73 | 173,011 | -16.64(-25.46%) |
May 06, 2022 | 63.64 | 66.15 | 59.24 | 65.37 | 122,093 | +4.15(+6.78%) |
May 05, 2022 | 65.00 | 65.28 | 56.90 | 61.22 | 142,599 | -2.00(-3.16%) |
May 04, 2022 | 59.99 | 63.63 | 57.10 | 63.22 | 118,048 | +6.92(+12.29%) |
May 03, 2022 | 51.95 | 56.67 | 51.68 | 56.30 | 112,179 | +5.10(+9.96%) |