Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 30.60 | 30.60 | 28.65 | 29.48 | 1,827 | +0.38(+1.30%) |
Jul 28, 2022 | 29.85 | 29.85 | 28.92 | 29.10 | 1,175 | -0.30(-1.02%) |
Jul 27, 2022 | 29.10 | 30.30 | 27.60 | 29.40 | 1,596 | +0.75(+2.62%) |
Jul 26, 2022 | 30.30 | 30.90 | 28.50 | 28.65 | 1,460 | -1.65(-5.45%) |
Jul 25, 2022 | 30.90 | 30.90 | 30.00 | 30.30 | 467 | +0.15(+0.50%) |
Jul 22, 2022 | 32.10 | 32.10 | 30.00 | 30.15 | 2,205 | -1.65(-5.19%) |
Jul 21, 2022 | 33.30 | 33.30 | 31.50 | 31.80 | 788 | -0.60(-1.85%) |
Jul 20, 2022 | 32.70 | 33.33 | 31.80 | 32.40 | 2,026 | +0.30(+0.93%) |
Jul 19, 2022 | 31.20 | 33.30 | 31.20 | 32.10 | 3,428 | +1.20(+3.88%) |
Jul 18, 2022 | 29.40 | 31.50 | 29.40 | 30.90 | 2,382 | +1.80(+6.17%) |
Jul 15, 2022 | 30.00 | 31.20 | 28.15 | 29.10 | 2,752 | -0.46(-1.54%) |
Jul 14, 2022 | 29.40 | 30.00 | 29.25 | 29.56 | 1,367 | +0.16(+0.53%) |
Jul 13, 2022 | 30.60 | 31.32 | 29.40 | 29.40 | 1,965 | -1.50(-4.84%) |
Jul 12, 2022 | 30.60 | 31.20 | 30.00 | 30.90 | 2,059 | +0.00(+0.00%) |
Jul 11, 2022 | 29.40 | 31.80 | 29.18 | 30.90 | 3,687 | +0.00(+0.00%) |
Jul 08, 2022 | 30.90 | 32.70 | 29.10 | 30.90 | 6,586 | +0.00(+0.00%) |
Jul 07, 2022 | 28.50 | 31.20 | 28.20 | 30.90 | 3,798 | +3.00(+10.75%) |
Jul 06, 2022 | 28.20 | 29.91 | 27.60 | 27.90 | 2,579 | -0.73(-2.54%) |
Jul 05, 2022 | 27.90 | 29.25 | 27.90 | 28.63 | 1,579 | +0.43(+1.52%) |
Jul 01, 2022 | 28.11 | 29.16 | 26.70 | 28.20 | 1,753 | -0.00(-0.01%) |
Jun 30, 2022 | 30.00 | 30.00 | 27.90 | 28.20 | 4,118 | -0.73(-2.51%) |
Jun 29, 2022 | 27.60 | 30.60 | 27.00 | 28.93 | 7,583 | +0.48(+1.69%) |
Jun 28, 2022 | 26.40 | 28.80 | 25.55 | 28.45 | 15,918 | +2.16(+8.22%) |
Jun 27, 2022 | 27.00 | 28.47 | 25.20 | 26.29 | 12,180 | -0.71(-2.64%) |
Jun 24, 2022 | 29.40 | 30.00 | 27.00 | 27.00 | 9,190 | -1.84(-6.40%) |
Jun 23, 2022 | 30.90 | 31.80 | 28.84 | 28.84 | 8,791 | -0.86(-2.88%) |
Jun 22, 2022 | 31.50 | 33.00 | 29.54 | 29.70 | 7,655 | -1.80(-5.71%) |
Jun 21, 2022 | 32.70 | 33.00 | 30.60 | 31.50 | 3,119 | +0.30(+0.96%) |
Jun 17, 2022 | 35.10 | 35.74 | 30.60 | 31.20 | 4,948 | -3.30(-9.57%) |
Jun 16, 2022 | 36.00 | 36.30 | 33.30 | 34.50 | 2,054 | -1.80(-4.96%) |
Jun 15, 2022 | 36.60 | 37.50 | 35.76 | 36.30 | 2,374 | -0.30(-0.82%) |
Jun 14, 2022 | 37.20 | 37.50 | 35.70 | 36.60 | 2,069 | -0.90(-2.40%) |
Jun 13, 2022 | 40.50 | 40.80 | 35.21 | 37.50 | 6,268 | -3.30(-8.09%) |
Jun 10, 2022 | 43.50 | 44.10 | 40.50 | 40.80 | 2,667 | -2.10(-4.90%) |
Jun 09, 2022 | 43.50 | 45.30 | 42.90 | 42.90 | 1,474 | -0.30(-0.69%) |
Jun 08, 2022 | 45.90 | 45.90 | 42.75 | 43.20 | 3,613 | -3.90(-8.28%) |
Jun 07, 2022 | 42.90 | 47.70 | 42.30 | 47.10 | 5,178 | +3.90(+9.03%) |
Jun 06, 2022 | 44.40 | 44.40 | 42.60 | 43.20 | 909 | +0.90(+2.13%) |
Jun 03, 2022 | 41.40 | 43.20 | 41.10 | 42.30 | 1,663 | +0.90(+2.17%) |
Jun 02, 2022 | 41.10 | 42.60 | 40.50 | 41.40 | 864 | +0.00(+0.00%) |
Jun 01, 2022 | 42.90 | 43.80 | 41.26 | 41.40 | 536 | -1.20(-2.82%) |
May 31, 2022 | 43.50 | 43.61 | 42.30 | 42.60 | 1,250 | -0.90(-2.07%) |
May 27, 2022 | 42.00 | 43.80 | 41.40 | 43.50 | 2,268 | +1.50(+3.57%) |
May 26, 2022 | 41.70 | 44.10 | 41.40 | 42.00 | 1,965 | +0.90(+2.19%) |
May 25, 2022 | 41.10 | 42.00 | 40.50 | 41.10 | 3,819 | -1.05(-2.49%) |
May 24, 2022 | 42.60 | 43.20 | 39.90 | 42.15 | 3,417 | -2.25(-5.07%) |
May 23, 2022 | 43.80 | 48.60 | 42.73 | 44.40 | 10,751 | +1.20(+2.78%) |
May 20, 2022 | 44.70 | 44.80 | 42.90 | 43.20 | 1,073 | -1.50(-3.36%) |
May 19, 2022 | 42.00 | 44.70 | 42.00 | 44.70 | 1,592 | +2.10(+4.93%) |
May 18, 2022 | 46.80 | 47.40 | 42.00 | 42.60 | 3,637 | -3.60(-7.79%) |
May 17, 2022 | 47.10 | 48.90 | 44.21 | 46.20 | 3,939 | -0.30(-0.65%) |
May 16, 2022 | 47.40 | 49.20 | 46.50 | 46.50 | 2,228 | +0.30(+0.65%) |
May 13, 2022 | 45.60 | 47.10 | 43.76 | 46.20 | 1,826 | +3.30(+7.69%) |
May 12, 2022 | 45.00 | 46.80 | 42.90 | 42.90 | 3,469 | -3.30(-7.14%) |
May 11, 2022 | 48.60 | 51.00 | 46.20 | 46.20 | 3,595 | -2.40(-4.94%) |
May 10, 2022 | 49.50 | 50.70 | 48.36 | 48.60 | 2,234 | -0.90(-1.82%) |
May 09, 2022 | 47.40 | 52.50 | 47.40 | 49.50 | 3,809 | -0.60(-1.20%) |
May 06, 2022 | 49.50 | 51.90 | 49.50 | 50.10 | 2,453 | -0.90(-1.76%) |
May 05, 2022 | 51.30 | 51.90 | 48.60 | 51.00 | 1,925 | -0.90(-1.73%) |
May 04, 2022 | 48.00 | 52.50 | 46.20 | 51.90 | 3,070 | +4.20(+8.81%) |
May 03, 2022 | 49.50 | 51.90 | 47.55 | 47.70 | 2,662 | -0.90(-1.85%) |