Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.30 | 45.00 | 41.10 | 45.00 | 455,409 | +2.40(+5.63%) |
Jul 28, 2022 | 42.00 | 44.10 | 40.50 | 42.60 | 296,595 | +0.00(+0.00%) |
Jul 27, 2022 | 42.90 | 43.05 | 41.10 | 42.60 | 287,671 | +1.20(+2.90%) |
Jul 26, 2022 | 45.00 | 45.30 | 41.40 | 41.40 | 296,650 | -3.90(-8.61%) |
Jul 25, 2022 | 46.50 | 46.80 | 45.00 | 45.30 | 189,336 | -1.80(-3.82%) |
Jul 22, 2022 | 50.70 | 51.60 | 45.90 | 47.10 | 258,036 | -4.20(-8.19%) |
Jul 21, 2022 | 50.10 | 51.60 | 49.20 | 51.30 | 248,695 | +0.60(+1.18%) |
Jul 20, 2022 | 48.30 | 51.90 | 48.00 | 50.70 | 373,616 | +3.00(+6.29%) |
Jul 19, 2022 | 46.20 | 48.60 | 45.90 | 47.70 | 243,659 | +1.80(+3.92%) |
Jul 18, 2022 | 45.30 | 49.20 | 45.00 | 45.90 | 377,630 | +1.20(+2.68%) |
Jul 15, 2022 | 45.30 | 46.20 | 43.20 | 44.70 | 269,376 | +0.30(+0.68%) |
Jul 14, 2022 | 44.40 | 45.60 | 43.50 | 44.40 | 215,893 | -0.90(-1.99%) |
Jul 13, 2022 | 43.80 | 45.90 | 42.90 | 45.30 | 259,046 | +0.60(+1.34%) |
Jul 12, 2022 | 44.40 | 46.20 | 42.60 | 44.70 | 338,324 | +0.30(+0.68%) |
Jul 11, 2022 | 48.60 | 48.75 | 44.40 | 44.40 | 423,312 | -4.50(-9.20%) |
Jul 08, 2022 | 50.10 | 51.15 | 48.00 | 48.90 | 312,004 | -2.10(-4.12%) |
Jul 07, 2022 | 49.20 | 51.60 | 48.00 | 51.00 | 428,379 | +2.10(+4.29%) |
Jul 06, 2022 | 52.20 | 54.30 | 48.00 | 48.90 | 451,542 | -3.90(-7.39%) |
Jul 05, 2022 | 48.00 | 53.70 | 47.10 | 52.80 | 451,307 | +3.90(+7.98%) |
Jul 01, 2022 | 47.70 | 50.70 | 47.70 | 48.90 | 268,569 | +0.90(+1.87%) |
Jun 30, 2022 | 48.90 | 49.20 | 46.50 | 48.00 | 425,737 | -1.50(-3.03%) |
Jun 29, 2022 | 54.30 | 54.90 | 49.20 | 49.50 | 415,625 | -4.20(-7.82%) |
Jun 28, 2022 | 57.90 | 58.20 | 53.70 | 53.70 | 373,677 | -3.30(-5.79%) |
Jun 27, 2022 | 58.50 | 60.15 | 56.10 | 57.00 | 377,906 | -1.50(-2.56%) |
Jun 24, 2022 | 60.90 | 63.60 | 57.30 | 58.50 | 2,790,163 | -1.80(-2.99%) |
Jun 23, 2022 | 57.00 | 60.30 | 56.40 | 60.30 | 644,808 | +4.20(+7.49%) |
Jun 22, 2022 | 56.10 | 58.50 | 55.20 | 56.10 | 423,796 | -0.60(-1.06%) |
Jun 21, 2022 | 55.50 | 62.10 | 54.90 | 56.70 | 586,967 | +0.60(+1.07%) |
Jun 17, 2022 | 50.70 | 58.20 | 50.40 | 56.10 | 642,238 | +5.40(+10.65%) |
Jun 16, 2022 | 49.50 | 51.90 | 48.60 | 50.70 | 406,152 | -1.20(-2.31%) |
Jun 15, 2022 | 49.20 | 52.80 | 48.45 | 51.90 | 480,536 | +3.60(+7.45%) |
Jun 14, 2022 | 49.80 | 50.70 | 47.48 | 48.30 | 358,156 | +0.30(+0.62%) |
Jun 13, 2022 | 51.00 | 52.80 | 48.00 | 48.00 | 381,127 | -6.00(-11.11%) |
Jun 10, 2022 | 57.00 | 57.60 | 53.70 | 54.00 | 423,610 | -4.50(-7.69%) |
Jun 09, 2022 | 61.20 | 61.50 | 57.30 | 58.50 | 498,802 | -3.30(-5.34%) |
Jun 08, 2022 | 58.80 | 63.00 | 58.50 | 61.80 | 391,842 | +1.80(+3.00%) |
Jun 07, 2022 | 58.50 | 61.50 | 56.40 | 60.00 | 499,351 | +0.30(+0.50%) |
Jun 06, 2022 | 56.10 | 62.10 | 55.65 | 59.70 | 797,724 | +6.00(+11.17%) |
Jun 03, 2022 | 56.10 | 58.50 | 53.70 | 53.70 | 323,082 | -4.20(-7.25%) |
Jun 02, 2022 | 51.30 | 58.80 | 50.40 | 57.90 | 516,409 | +6.90(+13.53%) |
Jun 01, 2022 | 53.40 | 54.60 | 49.80 | 51.00 | 339,471 | -1.80(-3.41%) |
May 31, 2022 | 52.20 | 54.30 | 50.70 | 52.80 | 527,298 | -1.20(-2.22%) |
May 27, 2022 | 49.20 | 54.00 | 49.20 | 54.00 | 463,228 | +5.10(+10.43%) |
May 26, 2022 | 48.60 | 52.80 | 47.40 | 48.90 | 531,914 | +0.60(+1.24%) |
May 25, 2022 | 44.70 | 48.60 | 43.50 | 48.30 | 299,667 | +4.20(+9.52%) |
May 24, 2022 | 46.80 | 46.80 | 43.50 | 44.10 | 230,354 | -4.50(-9.26%) |
May 23, 2022 | 49.20 | 49.20 | 45.90 | 48.60 | 323,482 | -0.60(-1.22%) |
May 20, 2022 | 49.20 | 49.80 | 46.50 | 49.20 | 457,072 | +1.50(+3.14%) |
May 19, 2022 | 44.40 | 49.95 | 44.40 | 47.70 | 527,907 | +2.10(+4.61%) |
May 18, 2022 | 46.50 | 48.30 | 45.00 | 45.60 | 460,161 | -2.40(-5.00%) |
May 17, 2022 | 45.60 | 48.30 | 45.30 | 48.00 | 409,362 | +3.30(+7.38%) |
May 16, 2022 | 45.00 | 47.70 | 44.25 | 44.70 | 397,988 | -1.50(-3.25%) |
May 13, 2022 | 42.60 | 46.80 | 42.30 | 46.20 | 743,595 | +4.50(+10.79%) |
May 12, 2022 | 36.90 | 42.90 | 36.00 | 41.70 | 690,306 | +4.20(+11.20%) |
May 11, 2022 | 41.10 | 41.70 | 36.60 | 37.50 | 845,589 | -3.90(-9.42%) |
May 10, 2022 | 45.00 | 45.00 | 39.60 | 41.40 | 625,431 | -1.80(-4.17%) |
May 09, 2022 | 46.50 | 47.40 | 43.20 | 43.20 | 506,463 | -5.10(-10.56%) |
May 06, 2022 | 50.70 | 51.30 | 46.50 | 48.30 | 463,968 | -2.70(-5.29%) |
May 05, 2022 | 54.30 | 55.20 | 50.70 | 51.00 | 520,375 | -5.70(-10.05%) |
May 04, 2022 | 52.50 | 56.70 | 50.70 | 56.70 | 516,752 | +3.90(+7.39%) |
May 03, 2022 | 52.50 | 54.30 | 51.00 | 52.80 | 421,563 | -0.30(-0.56%) |