Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.35 | 43.01 | 42.00 | 42.70 | 67 | +0.35(+0.83%) |
Jul 28, 2022 | 43.05 | 43.27 | 42.35 | 42.35 | 152 | -0.64(-1.50%) |
Jul 27, 2022 | 42.35 | 43.40 | 42.35 | 42.99 | 49 | +0.64(+1.52%) |
Jul 26, 2022 | 42.00 | 42.35 | 42.00 | 42.35 | 110 | +0.35(+0.83%) |
Jul 25, 2022 | 43.40 | 43.40 | 38.78 | 42.00 | 284 | +1.75(+4.35%) |
Jul 22, 2022 | 38.15 | 40.25 | 37.80 | 40.25 | 528 | +3.15(+8.49%) |
Jul 21, 2022 | 36.75 | 37.80 | 36.75 | 37.10 | 42 | +0.35(+0.95%) |
Jul 20, 2022 | 36.14 | 38.50 | 36.14 | 36.75 | 262 | +0.70(+1.94%) |
Jul 19, 2022 | 34.65 | 36.75 | 34.65 | 36.05 | 156 | +1.02(+2.92%) |
Jul 18, 2022 | 35.00 | 36.75 | 35.00 | 35.03 | 92 | +0.32(+0.92%) |
Jul 15, 2022 | 35.35 | 36.05 | 34.12 | 34.71 | 84 | +1.11(+3.30%) |
Jul 14, 2022 | 33.95 | 35.00 | 33.36 | 33.60 | 72 | -1.40(-4.00%) |
Jul 13, 2022 | 34.65 | 35.70 | 34.65 | 35.00 | 160 | -1.05(-2.91%) |
Jul 12, 2022 | 33.95 | 36.05 | 33.95 | 36.05 | 204 | +1.43(+4.12%) |
Jul 11, 2022 | 36.05 | 36.05 | 34.62 | 34.62 | 68 | -1.43(-3.96%) |
Jul 08, 2022 | 33.60 | 36.40 | 33.60 | 36.05 | 134 | +1.43(+4.15%) |
Jul 07, 2022 | 31.15 | 35.35 | 31.15 | 34.62 | 540 | +1.72(+5.21%) |
Jul 06, 2022 | 33.25 | 33.25 | 32.90 | 32.90 | 2,060 | -2.10(-6.00%) |
Jul 05, 2022 | 37.80 | 38.50 | 35.00 | 35.00 | 721 | -0.35(-0.99%) |
Jul 01, 2022 | 38.85 | 38.85 | 35.00 | 35.35 | 143 | +0.00(+0.00%) |
Jun 30, 2022 | 35.00 | 37.80 | 35.00 | 35.35 | 340 | -1.05(-2.88%) |
Jun 29, 2022 | 38.15 | 38.15 | 34.15 | 36.40 | 259 | -1.40(-3.70%) |
Jun 28, 2022 | 37.45 | 38.50 | 37.10 | 37.80 | 272 | +2.45(+6.93%) |
Jun 27, 2022 | 38.15 | 39.90 | 34.43 | 35.35 | 1,394 | +5.43(+18.13%) |
Jun 24, 2022 | 35.00 | 37.80 | 29.93 | 29.93 | 1,155 | -5.07(-14.50%) |
Jun 23, 2022 | 35.35 | 36.40 | 35.00 | 35.00 | 66 | -0.35(-0.99%) |
Jun 22, 2022 | 35.00 | 38.50 | 35.00 | 35.35 | 368 | -2.10(-5.61%) |
Jun 21, 2022 | 35.00 | 38.50 | 35.00 | 37.45 | 274 | +2.10(+5.94%) |
Jun 17, 2022 | 38.85 | 38.85 | 35.35 | 35.35 | 326 | +0.35(+1.00%) |
Jun 16, 2022 | 41.30 | 41.30 | 35.00 | 35.00 | 321 | -1.05(-2.91%) |
Jun 15, 2022 | 35.70 | 37.10 | 35.00 | 36.05 | 325 | +0.70(+1.98%) |
Jun 14, 2022 | 37.45 | 37.80 | 32.90 | 35.35 | 465 | -2.45(-6.48%) |
Jun 13, 2022 | 42.35 | 45.85 | 37.10 | 37.80 | 806 | -5.95(-13.60%) |
Jun 10, 2022 | 45.50 | 47.25 | 43.53 | 43.75 | 464 | -3.50(-7.41%) |
Jun 09, 2022 | 45.50 | 48.65 | 45.50 | 47.25 | 533 | +1.75(+3.85%) |
Jun 08, 2022 | 45.50 | 45.50 | 44.10 | 45.50 | 186 | -1.05(-2.26%) |
Jun 07, 2022 | 46.90 | 48.65 | 46.20 | 46.55 | 363 | -1.05(-2.21%) |
Jun 06, 2022 | 46.20 | 48.65 | 46.20 | 47.60 | 453 | +0.00(+0.00%) |
Jun 03, 2022 | 47.60 | 49.00 | 46.55 | 47.60 | 343 | +1.75(+3.82%) |
Jun 02, 2022 | 48.30 | 48.30 | 45.45 | 45.85 | 87 | -2.45(-5.07%) |
Jun 01, 2022 | 47.25 | 48.30 | 47.25 | 48.30 | 64 | +0.00(+0.00%) |
May 31, 2022 | 48.30 | 48.30 | 46.64 | 48.30 | 88 | +3.50(+7.80%) |
May 27, 2022 | 44.10 | 46.90 | 43.75 | 44.80 | 256 | +2.10(+4.93%) |
May 26, 2022 | 44.45 | 45.50 | 42.70 | 42.70 | 440 | -1.75(-3.94%) |
May 25, 2022 | 45.92 | 47.25 | 43.92 | 44.45 | 254 | -1.75(-3.79%) |
May 24, 2022 | 46.90 | 47.25 | 45.85 | 46.20 | 328 | +0.00(+0.00%) |
May 23, 2022 | 45.50 | 46.55 | 44.45 | 46.20 | 337 | +0.70(+1.54%) |
May 20, 2022 | 58.10 | 58.10 | 45.50 | 45.50 | 1,052 | -0.70(-1.52%) |
May 19, 2022 | 44.10 | 46.20 | 44.10 | 46.20 | 366 | +3.15(+7.32%) |
May 18, 2022 | 51.10 | 54.25 | 42.00 | 43.05 | 1,445 | -7.70(-15.17%) |
May 17, 2022 | 51.10 | 53.20 | 50.75 | 50.75 | 841 | -0.35(-0.68%) |
May 16, 2022 | 50.75 | 51.80 | 50.75 | 51.10 | 337 | +2.10(+4.29%) |
May 13, 2022 | 60.20 | 60.20 | 47.32 | 49.00 | 1,508 | +3.15(+6.87%) |
May 12, 2022 | 47.95 | 53.24 | 44.80 | 45.85 | 1,561 | +2.10(+4.80%) |
May 11, 2022 | 54.45 | 54.45 | 43.05 | 43.75 | 3,096 | -8.40(-16.11%) |
May 10, 2022 | 53.20 | 53.41 | 50.75 | 52.15 | 420 | -1.05(-1.97%) |
May 09, 2022 | 57.75 | 57.75 | 53.20 | 53.20 | 664 | -2.10(-3.80%) |
May 06, 2022 | 54.95 | 56.70 | 54.95 | 55.30 | 407 | +2.80(+5.33%) |
May 05, 2022 | 57.05 | 57.05 | 52.15 | 52.50 | 485 | -2.45(-4.46%) |
May 04, 2022 | 53.20 | 56.00 | 52.50 | 54.95 | 415 | -1.40(-2.48%) |
May 03, 2022 | 52.85 | 57.05 | 52.85 | 56.35 | 299 | -0.35(-0.62%) |