Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 29.60 | 29.60 | 28.00 | 28.60 | 24,980 | -1.00(-3.38%) |
Jul 28, 2022 | 29.40 | 30.00 | 27.60 | 29.60 | 26,476 | +0.80(+2.78%) |
Jul 27, 2022 | 32.00 | 32.00 | 28.20 | 28.80 | 93,987 | -4.00(-12.20%) |
Jul 26, 2022 | 35.60 | 35.60 | 32.20 | 32.80 | 67,999 | -2.60(-7.34%) |
Jul 25, 2022 | 37.60 | 40.20 | 35.00 | 35.40 | 129,545 | -2.40(-6.35%) |
Jul 22, 2022 | 34.60 | 39.20 | 33.20 | 37.80 | 242,866 | +2.20(+6.18%) |
Jul 21, 2022 | 35.20 | 36.90 | 33.40 | 35.60 | 65,956 | +0.80(+2.30%) |
Jul 20, 2022 | 34.60 | 36.20 | 33.20 | 34.80 | 31,928 | +1.20(+3.57%) |
Jul 19, 2022 | 33.20 | 35.00 | 32.80 | 33.60 | 23,272 | +0.60(+1.82%) |
Jul 18, 2022 | 34.20 | 35.00 | 32.29 | 33.00 | 38,004 | -1.20(-3.51%) |
Jul 15, 2022 | 36.60 | 38.20 | 33.30 | 34.20 | 62,117 | -2.00(-5.52%) |
Jul 14, 2022 | 41.40 | 42.00 | 35.40 | 36.20 | 187,843 | -5.60(-13.40%) |
Jul 13, 2022 | 39.80 | 43.80 | 37.20 | 41.80 | 113,769 | +2.20(+5.56%) |
Jul 12, 2022 | 37.00 | 42.80 | 35.60 | 39.60 | 91,801 | +2.80(+7.61%) |
Jul 11, 2022 | 36.80 | 38.40 | 34.40 | 36.80 | 38,835 | +1.20(+3.37%) |
Jul 08, 2022 | 35.60 | 39.20 | 35.00 | 35.60 | 18,733 | +0.00(+0.00%) |
Jul 07, 2022 | 36.40 | 37.60 | 35.40 | 35.60 | 18,771 | -1.40(-3.78%) |
Jul 06, 2022 | 36.97 | 37.60 | 36.00 | 37.00 | 9,871 | +0.40(+1.09%) |
Jul 05, 2022 | 36.60 | 37.60 | 35.70 | 36.60 | 5,777 | +0.60(+1.67%) |
Jul 01, 2022 | 38.00 | 38.80 | 35.40 | 36.00 | 5,689 | -1.20(-3.23%) |
Jun 30, 2022 | 38.20 | 38.20 | 36.00 | 37.20 | 5,800 | -0.40(-1.06%) |
Jun 29, 2022 | 36.40 | 39.80 | 36.00 | 37.60 | 11,496 | -0.40(-1.05%) |
Jun 28, 2022 | 39.40 | 39.80 | 36.20 | 38.00 | 23,915 | -1.00(-2.56%) |
Jun 27, 2022 | 41.80 | 41.80 | 38.16 | 39.00 | 30,296 | -2.80(-6.70%) |
Jun 24, 2022 | 42.60 | 44.00 | 40.20 | 41.80 | 23,476 | -0.80(-1.88%) |
Jun 23, 2022 | 41.00 | 43.60 | 39.80 | 42.60 | 21,475 | +2.80(+7.04%) |
Jun 22, 2022 | 40.40 | 42.60 | 39.20 | 39.80 | 8,656 | -1.20(-2.93%) |
Jun 21, 2022 | 41.00 | 45.00 | 40.20 | 41.00 | 24,237 | -0.40(-0.97%) |
Jun 17, 2022 | 41.40 | 42.00 | 39.80 | 41.40 | 8,312 | +1.60(+4.02%) |
Jun 16, 2022 | 43.20 | 43.20 | 39.00 | 39.80 | 7,628 | -2.00(-4.78%) |
Jun 15, 2022 | 42.00 | 44.20 | 40.80 | 41.80 | 9,321 | +0.40(+0.97%) |
Jun 14, 2022 | 42.20 | 45.40 | 40.00 | 41.40 | 25,613 | +0.00(+0.00%) |
Jun 13, 2022 | 43.20 | 45.00 | 39.00 | 41.40 | 19,914 | -4.40(-9.61%) |
Jun 10, 2022 | 46.80 | 49.20 | 43.40 | 45.80 | 20,799 | -2.20(-4.58%) |
Jun 09, 2022 | 48.60 | 50.80 | 47.60 | 48.00 | 8,670 | -1.00(-2.04%) |
Jun 08, 2022 | 50.60 | 54.24 | 48.75 | 49.00 | 11,057 | -1.80(-3.54%) |
Jun 07, 2022 | 47.80 | 51.80 | 47.80 | 50.80 | 8,792 | +0.60(+1.20%) |
Jun 06, 2022 | 53.80 | 55.37 | 49.40 | 50.20 | 11,351 | -3.60(-6.69%) |
Jun 03, 2022 | 57.20 | 57.20 | 52.40 | 53.80 | 4,810 | -1.00(-1.82%) |
Jun 02, 2022 | 54.80 | 56.80 | 53.20 | 54.80 | 4,545 | +0.00(+0.00%) |
Jun 01, 2022 | 57.40 | 59.40 | 54.60 | 54.80 | 4,238 | -2.60(-4.53%) |
May 31, 2022 | 59.40 | 60.20 | 56.90 | 57.40 | 4,807 | -1.40(-2.38%) |
May 27, 2022 | 57.40 | 59.00 | 56.40 | 58.80 | 5,363 | +1.40(+2.44%) |
May 26, 2022 | 56.60 | 59.10 | 55.01 | 57.40 | 7,506 | +2.40(+4.36%) |
May 25, 2022 | 52.80 | 56.00 | 52.80 | 55.00 | 5,334 | +1.40(+2.61%) |
May 24, 2022 | 57.80 | 60.20 | 53.10 | 53.60 | 19,893 | -4.00(-6.94%) |
May 23, 2022 | 58.40 | 58.60 | 54.60 | 57.60 | 4,108 | +0.00(+0.00%) |
May 20, 2022 | 57.20 | 58.20 | 54.60 | 57.60 | 13,264 | +1.60(+2.86%) |
May 19, 2022 | 51.80 | 56.00 | 51.20 | 56.00 | 14,475 | +3.80(+7.28%) |
May 18, 2022 | 52.00 | 53.60 | 48.80 | 52.20 | 11,737 | -1.40(-2.61%) |
May 17, 2022 | 54.80 | 54.80 | 51.80 | 53.60 | 15,507 | +1.20(+2.29%) |
May 16, 2022 | 52.00 | 54.00 | 51.80 | 52.40 | 8,877 | -3.00(-5.42%) |
May 13, 2022 | 57.40 | 62.40 | 53.00 | 55.40 | 39,130 | -1.60(-2.81%) |
May 12, 2022 | 52.80 | 59.40 | 52.51 | 57.00 | 16,310 | +3.00(+5.56%) |
May 11, 2022 | 59.60 | 62.40 | 54.00 | 54.00 | 16,407 | -8.20(-13.18%) |
May 10, 2022 | 62.40 | 64.60 | 59.00 | 62.20 | 10,156 | +0.40(+0.65%) |
May 09, 2022 | 68.00 | 69.00 | 61.60 | 61.80 | 16,683 | -7.80(-11.21%) |
May 06, 2022 | 71.00 | 73.00 | 68.00 | 69.60 | 8,478 | -2.60(-3.60%) |
May 05, 2022 | 77.00 | 77.00 | 68.60 | 72.20 | 16,418 | -4.80(-6.23%) |
May 04, 2022 | 72.80 | 78.20 | 71.00 | 77.00 | 13,049 | +1.80(+2.39%) |
May 03, 2022 | 76.80 | 77.20 | 72.40 | 75.20 | 15,914 | -0.60(-0.79%) |