Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 37.34 | 38.80 | 36.93 | 38.15 | 4,881,971 | +2.33(+6.50%) |
Jul 28, 2022 | 36.27 | 37.25 | 33.93 | 35.82 | 4,224,538 | +0.45(+1.27%) |
Jul 27, 2022 | 33.39 | 35.83 | 32.81 | 35.38 | 4,752,153 | +2.43(+7.38%) |
Jul 26, 2022 | 34.56 | 34.89 | 32.01 | 32.95 | 5,274,434 | -0.50(-1.49%) |
Jul 25, 2022 | 30.96 | 33.44 | 30.26 | 33.44 | 5,164,452 | +3.36(+11.18%) |
Jul 22, 2022 | 31.80 | 32.46 | 29.76 | 30.08 | 3,261,054 | -1.42(-4.50%) |
Jul 21, 2022 | 31.26 | 31.71 | 29.33 | 31.50 | 5,251,615 | -1.89(-5.67%) |
Jul 20, 2022 | 30.81 | 33.54 | 30.53 | 33.39 | 7,090,942 | +1.91(+6.07%) |
Jul 19, 2022 | 29.06 | 31.73 | 28.94 | 31.48 | 6,998,725 | +2.21(+7.55%) |
Jul 18, 2022 | 29.04 | 30.37 | 28.86 | 29.27 | 8,408,709 | +1.61(+5.81%) |
Jul 15, 2022 | 27.63 | 27.73 | 26.29 | 27.66 | 7,675,761 | +1.28(+4.86%) |
Jul 14, 2022 | 25.33 | 26.38 | 24.21 | 26.38 | 8,982,401 | -0.90(-3.32%) |
Jul 13, 2022 | 25.97 | 28.36 | 25.93 | 27.29 | 7,831,991 | +0.42(+1.58%) |
Jul 12, 2022 | 26.42 | 27.38 | 25.60 | 26.86 | 6,372,091 | -1.36(-4.81%) |
Jul 11, 2022 | 28.22 | 29.09 | 27.14 | 28.22 | 5,796,445 | -0.73(-2.54%) |
Jul 08, 2022 | 29.82 | 30.20 | 27.91 | 28.95 | 6,876,762 | -0.11(-0.38%) |
Jul 07, 2022 | 27.67 | 29.61 | 27.67 | 29.06 | 8,664,253 | +2.94(+11.24%) |
Jul 06, 2022 | 26.39 | 27.72 | 24.04 | 26.13 | 9,934,388 | -0.93(-3.44%) |
Jul 05, 2022 | 28.70 | 28.91 | 25.53 | 27.06 | 8,072,791 | -3.34(-11.00%) |
Jul 01, 2022 | 30.41 | 30.72 | 28.01 | 30.40 | 5,507,071 | +0.87(+2.94%) |
Jun 30, 2022 | 30.35 | 31.95 | 28.95 | 29.53 | 5,425,397 | -2.51(-7.83%) |
Jun 29, 2022 | 36.65 | 37.19 | 31.65 | 32.04 | 5,993,455 | -3.78(-10.56%) |
Jun 28, 2022 | 35.99 | 36.80 | 34.18 | 35.82 | 7,740,570 | +1.83(+5.38%) |
Jun 27, 2022 | 32.16 | 34.48 | 31.57 | 34.00 | 6,299,135 | +2.80(+8.98%) |
Jun 24, 2022 | 31.56 | 33.03 | 30.38 | 31.20 | 5,690,388 | +0.77(+2.52%) |
Jun 23, 2022 | 33.96 | 34.26 | 28.88 | 30.43 | 7,281,422 | -2.80(-8.43%) |
Jun 22, 2022 | 34.08 | 35.65 | 32.89 | 33.23 | 5,889,799 | -4.71(-12.42%) |
Jun 21, 2022 | 37.09 | 38.79 | 36.52 | 37.94 | 5,714,184 | +2.96(+8.46%) |
Jun 17, 2022 | 40.86 | 41.01 | 33.92 | 34.98 | 9,089,721 | -5.97(-14.59%) |
Jun 16, 2022 | 44.40 | 45.43 | 40.19 | 40.95 | 5,069,070 | -6.12(-13.00%) |
Jun 15, 2022 | 48.33 | 49.54 | 44.68 | 47.07 | 3,980,259 | -1.31(-2.70%) |
Jun 14, 2022 | 51.54 | 52.24 | 46.43 | 48.38 | 3,929,229 | -0.76(-1.54%) |
Jun 13, 2022 | 52.31 | 52.31 | 46.41 | 49.14 | 5,140,779 | -7.01(-12.49%) |
Jun 10, 2022 | 56.49 | 58.63 | 53.96 | 56.15 | 4,628,271 | -1.96(-3.38%) |
Jun 09, 2022 | 58.68 | 60.40 | 56.82 | 58.11 | 3,117,812 | -1.59(-2.67%) |
Jun 08, 2022 | 61.63 | 61.81 | 58.57 | 59.70 | 4,604,601 | -1.12(-1.83%) |
Jun 07, 2022 | 55.97 | 60.84 | 55.84 | 60.82 | 3,561,769 | +4.37(+7.74%) |
Jun 06, 2022 | 56.62 | 57.24 | 54.86 | 56.45 | 2,976,888 | +0.87(+1.57%) |
Jun 03, 2022 | 54.18 | 55.87 | 53.72 | 55.58 | 3,658,194 | +1.33(+2.44%) |
Jun 02, 2022 | 53.23 | 55.33 | 52.50 | 54.25 | 4,092,247 | +0.02(+0.04%) |
Jun 01, 2022 | 52.40 | 55.15 | 51.41 | 54.23 | 4,485,762 | +3.39(+6.66%) |
May 31, 2022 | 54.54 | 55.60 | 49.92 | 50.85 | 4,658,616 | -1.63(-3.11%) |
May 27, 2022 | 48.11 | 52.50 | 47.77 | 52.48 | 3,404,973 | +3.86(+7.95%) |
May 26, 2022 | 47.30 | 49.82 | 47.25 | 48.62 | 3,557,803 | +2.14(+4.60%) |
May 25, 2022 | 43.54 | 46.64 | 43.47 | 46.48 | 4,642,382 | +3.39(+7.88%) |
May 24, 2022 | 42.29 | 43.55 | 40.93 | 43.09 | 4,828,102 | -0.25(-0.58%) |
May 23, 2022 | 40.83 | 43.53 | 39.93 | 43.34 | 3,739,882 | +3.26(+8.13%) |
May 20, 2022 | 40.35 | 41.21 | 38.04 | 40.08 | 3,280,271 | +0.45(+1.13%) |
May 19, 2022 | 37.41 | 41.01 | 37.41 | 39.63 | 4,654,993 | +0.06(+0.16%) |
May 18, 2022 | 42.83 | 42.92 | 38.08 | 39.57 | 4,066,225 | -2.84(-6.71%) |
May 17, 2022 | 41.61 | 42.90 | 40.55 | 42.41 | 3,933,866 | +2.38(+5.95%) |
May 16, 2022 | 38.76 | 41.21 | 38.61 | 40.03 | 4,377,185 | +1.69(+4.40%) |
May 13, 2022 | 36.83 | 39.05 | 36.83 | 38.34 | 4,533,997 | +2.99(+8.46%) |
May 12, 2022 | 34.85 | 36.36 | 33.30 | 35.35 | 5,264,523 | -0.20(-0.56%) |
May 11, 2022 | 36.94 | 39.17 | 35.37 | 35.55 | 7,409,840 | +0.35(+0.99%) |
May 10, 2022 | 35.76 | 37.52 | 32.77 | 35.21 | 6,961,526 | +0.34(+0.97%) |
May 09, 2022 | 41.75 | 41.75 | 34.39 | 34.87 | 6,849,038 | -9.06(-20.62%) |
May 06, 2022 | 43.92 | 44.24 | 41.27 | 43.92 | 4,658,792 | +1.00(+2.33%) |
May 05, 2022 | 45.67 | 46.04 | 40.22 | 42.92 | 5,503,894 | -2.40(-5.29%) |
May 04, 2022 | 43.81 | 45.42 | 41.28 | 45.32 | 4,956,148 | +3.55(+8.50%) |
May 03, 2022 | 38.49 | 42.24 | 38.49 | 41.77 | 4,156,303 | +3.59(+9.40%) |