Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.76 | 33.11 | 32.55 | 33.10 | 7,676 | -2.40(-6.76%) |
Jul 28, 2022 | 35.34 | 35.55 | 35.31 | 35.50 | 4,463 | -0.47(-1.29%) |
Jul 27, 2022 | 35.58 | 35.97 | 35.41 | 35.97 | 2,853 | -0.74(-2.03%) |
Jul 26, 2022 | 36.98 | 37.04 | 36.71 | 36.71 | 7,042 | +0.45(+1.25%) |
Jul 25, 2022 | 36.00 | 36.42 | 35.81 | 36.26 | 10,776 | +2.76(+8.24%) |
Jul 22, 2022 | 33.68 | 34.12 | 33.41 | 33.49 | 9,577 | -0.24(-0.71%) |
Jul 21, 2022 | 33.70 | 34.02 | 33.65 | 33.73 | 11,830 | -2.19(-6.09%) |
Jul 20, 2022 | 35.79 | 36.15 | 35.72 | 35.92 | 8,288 | -1.28(-3.44%) |
Jul 19, 2022 | 37.08 | 37.53 | 36.87 | 37.20 | 7,879 | +0.25(+0.68%) |
Jul 18, 2022 | 36.20 | 37.33 | 36.20 | 36.95 | 17,070 | +1.01(+2.82%) |
Jul 15, 2022 | 36.30 | 36.30 | 34.95 | 35.94 | 6,630 | -1.79(-4.75%) |
Jul 14, 2022 | 37.52 | 37.92 | 37.33 | 37.73 | 6,070 | -1.82(-4.60%) |
Jul 13, 2022 | 39.77 | 39.95 | 39.55 | 39.55 | 2,859 | -2.24(-5.36%) |
Jul 12, 2022 | 42.61 | 42.61 | 41.56 | 41.79 | 4,013 | -0.41(-0.97%) |
Jul 11, 2022 | 42.94 | 42.94 | 41.09 | 42.20 | 3,851 | -2.71(-6.04%) |
Jul 08, 2022 | 44.91 | 44.91 | 44.91 | 44.91 | 1,443 | +0.30(+0.66%) |
Jul 07, 2022 | 44.62 | 44.88 | 43.62 | 44.62 | 5,628 | -0.37(-0.82%) |
Jul 06, 2022 | 44.19 | 44.99 | 43.70 | 44.99 | 2,151 | -0.65(-1.42%) |
Jul 05, 2022 | 44.88 | 45.64 | 44.88 | 45.64 | 10,608 | -1.57(-3.33%) |
Jul 01, 2022 | 47.32 | 47.39 | 46.81 | 47.21 | 2,351 | +0.07(+0.15%) |
Jun 30, 2022 | 46.84 | 47.14 | 46.83 | 47.14 | 3,032 | +0.00(+0.00%) |
Jun 29, 2022 | 46.65 | 47.14 | 46.49 | 47.14 | 3,402 | +1.50(+3.29%) |
Jun 28, 2022 | 46.25 | 46.25 | 45.64 | 45.64 | 7,285 | +0.85(+1.90%) |
Jun 27, 2022 | 45.86 | 45.94 | 44.12 | 44.79 | 12,121 | +1.32(+3.04%) |
Jun 24, 2022 | 43.54 | 43.54 | 43.32 | 43.47 | 2,234 | -0.23(-0.51%) |
Jun 23, 2022 | 42.30 | 44.00 | 42.30 | 43.70 | 5,765 | +1.58(+3.74%) |
Jun 22, 2022 | 42.19 | 42.40 | 42.10 | 42.12 | 8,582 | -1.22(-2.81%) |
Jun 21, 2022 | 42.87 | 43.46 | 42.65 | 43.34 | 13,272 | +3.10(+7.70%) |
Jun 17, 2022 | 41.31 | 42.42 | 40.24 | 40.24 | 9,561 | -0.39(-0.97%) |
Jun 16, 2022 | 41.22 | 42.06 | 40.29 | 40.63 | 49,232 | -1.96(-4.59%) |
Jun 15, 2022 | 41.00 | 42.79 | 41.00 | 42.59 | 96,432 | +1.33(+3.22%) |
Jun 14, 2022 | 39.88 | 41.60 | 39.88 | 41.26 | 39,420 | +1.61(+4.06%) |
Jun 13, 2022 | 40.68 | 40.68 | 38.98 | 39.65 | 4,620 | -2.50(-5.92%) |
Jun 10, 2022 | 41.78 | 42.15 | 41.62 | 42.15 | 3,257 | -4.71(-10.06%) |
Jun 09, 2022 | 46.71 | 46.91 | 45.90 | 46.86 | 2,893 | +1.11(+2.43%) |
Jun 08, 2022 | 45.16 | 45.75 | 45.16 | 45.75 | 2,569 | -0.81(-1.74%) |
Jun 07, 2022 | 45.79 | 47.01 | 45.79 | 46.56 | 2,812 | -0.44(-0.94%) |
Jun 06, 2022 | 47.00 | 47.80 | 47.00 | 47.00 | 4,367 | -1.00(-2.08%) |
Jun 03, 2022 | 47.82 | 48.00 | 47.55 | 48.00 | 9,664 | -0.14(-0.28%) |
Jun 02, 2022 | 47.87 | 48.14 | 47.59 | 48.14 | 2,408 | -1.64(-3.30%) |
Jun 01, 2022 | 49.62 | 49.78 | 49.29 | 49.78 | 2,174 | -0.22(-0.44%) |
May 31, 2022 | 50.31 | 50.51 | 49.57 | 50.00 | 5,231 | +1.09(+2.23%) |
May 27, 2022 | 48.74 | 49.04 | 48.74 | 48.91 | 1,474 | -0.89(-1.78%) |
May 26, 2022 | 49.38 | 49.80 | 49.38 | 49.80 | 2,637 | +0.50(+1.01%) |
May 25, 2022 | 49.28 | 49.80 | 49.28 | 49.30 | 2,206 | -0.03(-0.06%) |
May 24, 2022 | 50.00 | 50.00 | 49.33 | 49.33 | 1,809 | -1.01(-2.01%) |
May 23, 2022 | 49.88 | 50.55 | 49.88 | 50.34 | 2,426 | -0.46(-0.91%) |
May 20, 2022 | 50.76 | 51.26 | 50.06 | 50.80 | 2,705 | +0.10(+0.20%) |
May 19, 2022 | 50.46 | 51.44 | 50.22 | 50.70 | 4,815 | +1.51(+3.07%) |
May 18, 2022 | 49.08 | 49.60 | 48.79 | 49.19 | 5,461 | -0.07(-0.13%) |
May 17, 2022 | 49.71 | 49.71 | 48.97 | 49.26 | 3,503 | +0.83(+1.70%) |
May 16, 2022 | 48.96 | 48.96 | 48.16 | 48.43 | 5,452 | +1.94(+4.16%) |
May 13, 2022 | 46.33 | 46.55 | 46.10 | 46.49 | 52,260 | +1.21(+2.67%) |
May 12, 2022 | 44.18 | 45.52 | 44.18 | 45.29 | 27,039 | -0.54(-1.19%) |
May 11, 2022 | 45.01 | 46.33 | 45.01 | 45.83 | 2,929 | +0.04(+0.09%) |
May 10, 2022 | 47.20 | 47.20 | 45.62 | 45.79 | 4,554 | -0.63(-1.36%) |
May 09, 2022 | 46.43 | 47.37 | 46.11 | 46.42 | 4,715 | -0.32(-0.68%) |
May 06, 2022 | 47.55 | 48.44 | 46.56 | 46.74 | 5,145 | -3.84(-7.59%) |
May 05, 2022 | 50.08 | 50.58 | 49.16 | 50.58 | 5,492 | -0.26(-0.51%) |
May 04, 2022 | 50.28 | 51.93 | 50.28 | 50.84 | 1,896 | -1.31(-2.52%) |
May 03, 2022 | 52.54 | 52.54 | 52.15 | 52.15 | 1,622 | +3.97(+8.24%) |