Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 38.54 | 38.77 | 37.10 | 38.59 | 552,990 | +0.05(+0.13%) |
Jul 28, 2022 | 39.04 | 39.29 | 36.55 | 38.54 | 609,714 | +0.03(+0.08%) |
Jul 27, 2022 | 37.67 | 38.92 | 37.04 | 38.51 | 637,920 | +1.07(+2.86%) |
Jul 26, 2022 | 38.40 | 38.61 | 36.71 | 37.44 | 676,703 | -1.05(-2.73%) |
Jul 25, 2022 | 40.73 | 40.73 | 37.90 | 38.49 | 934,156 | -1.82(-4.52%) |
Jul 22, 2022 | 43.26 | 43.98 | 40.21 | 40.31 | 763,258 | -2.31(-5.42%) |
Jul 21, 2022 | 44.53 | 45.17 | 42.11 | 42.62 | 652,648 | -1.77(-3.99%) |
Jul 20, 2022 | 44.28 | 46.25 | 44.00 | 44.39 | 795,969 | +0.42(+0.96%) |
Jul 19, 2022 | 41.22 | 44.00 | 40.69 | 43.97 | 922,477 | +2.95(+7.19%) |
Jul 18, 2022 | 44.13 | 44.32 | 40.81 | 41.02 | 776,137 | -2.67(-6.11%) |
Jul 15, 2022 | 44.44 | 44.45 | 41.68 | 43.69 | 898,758 | -0.42(-0.95%) |
Jul 14, 2022 | 44.51 | 44.54 | 43.27 | 44.11 | 690,092 | -0.72(-1.61%) |
Jul 13, 2022 | 41.65 | 45.35 | 41.01 | 44.83 | 1,329,404 | +2.80(+6.66%) |
Jul 12, 2022 | 43.07 | 43.70 | 40.80 | 42.03 | 990,632 | -1.25(-2.89%) |
Jul 11, 2022 | 45.29 | 45.98 | 42.85 | 43.28 | 892,086 | -2.32(-5.09%) |
Jul 08, 2022 | 45.11 | 47.49 | 44.40 | 45.60 | 1,477,101 | +0.49(+1.09%) |
Jul 07, 2022 | 42.75 | 45.29 | 42.75 | 45.11 | 1,427,732 | +2.37(+5.55%) |
Jul 06, 2022 | 41.41 | 43.56 | 41.00 | 42.74 | 1,331,206 | +1.53(+3.71%) |
Jul 05, 2022 | 40.48 | 42.27 | 38.90 | 41.21 | 1,571,202 | +0.57(+1.40%) |
Jul 01, 2022 | 38.08 | 40.72 | 37.19 | 40.64 | 1,537,312 | +2.34(+6.11%) |
Jun 30, 2022 | 35.94 | 38.67 | 35.21 | 38.30 | 1,783,878 | +1.81(+4.96%) |
Jun 29, 2022 | 38.40 | 39.80 | 35.92 | 36.49 | 3,699,273 | -1.47(-3.87%) |
Jun 28, 2022 | 35.85 | 39.73 | 34.68 | 37.96 | 5,497,845 | +0.93(+2.51%) |
Jun 27, 2022 | 34.62 | 38.75 | 32.60 | 37.03 | 23,586,780 | +12.57(+51.39%) |
Jun 24, 2022 | 25.18 | 25.32 | 23.85 | 24.46 | 701,654 | -0.29(-1.17%) |
Jun 23, 2022 | 23.75 | 24.77 | 22.72 | 24.75 | 702,867 | +1.18(+5.01%) |
Jun 22, 2022 | 22.17 | 25.19 | 22.01 | 23.57 | 1,120,282 | +0.69(+3.02%) |
Jun 21, 2022 | 22.94 | 24.19 | 22.84 | 22.88 | 735,691 | +0.19(+0.84%) |
Jun 17, 2022 | 22.00 | 23.69 | 21.64 | 22.69 | 1,128,805 | +0.95(+4.37%) |
Jun 16, 2022 | 22.48 | 22.48 | 20.63 | 21.74 | 735,751 | -1.26(-5.48%) |
Jun 15, 2022 | 22.67 | 23.70 | 22.15 | 23.00 | 595,618 | +0.38(+1.68%) |
Jun 14, 2022 | 22.32 | 23.34 | 22.07 | 22.62 | 730,728 | +0.44(+1.98%) |
Jun 13, 2022 | 23.30 | 23.70 | 21.67 | 22.18 | 801,266 | -2.17(-8.91%) |
Jun 10, 2022 | 25.31 | 25.65 | 23.65 | 24.35 | 707,830 | -1.67(-6.42%) |
Jun 09, 2022 | 27.25 | 27.45 | 25.42 | 26.02 | 612,887 | -1.65(-5.96%) |
Jun 08, 2022 | 28.26 | 28.98 | 27.40 | 27.67 | 692,016 | -0.82(-2.88%) |
Jun 07, 2022 | 25.59 | 28.60 | 25.59 | 28.49 | 703,663 | +2.52(+9.70%) |
Jun 06, 2022 | 26.23 | 26.42 | 24.35 | 25.97 | 705,993 | +0.44(+1.72%) |
Jun 03, 2022 | 24.42 | 26.26 | 24.29 | 25.53 | 609,817 | +0.75(+3.03%) |
Jun 02, 2022 | 23.54 | 25.75 | 23.07 | 24.78 | 709,165 | +0.75(+3.12%) |
Jun 01, 2022 | 25.25 | 25.72 | 23.51 | 24.03 | 665,924 | -0.97(-3.88%) |
May 31, 2022 | 26.08 | 27.16 | 24.31 | 25.00 | 950,347 | -1.46(-5.52%) |
May 27, 2022 | 23.93 | 26.83 | 23.28 | 26.46 | 760,742 | +2.33(+9.66%) |
May 26, 2022 | 25.00 | 25.86 | 24.00 | 24.13 | 837,542 | -1.14(-4.51%) |
May 25, 2022 | 25.85 | 26.75 | 24.49 | 25.27 | 676,861 | -0.78(-2.99%) |
May 24, 2022 | 27.18 | 27.55 | 25.81 | 26.05 | 881,190 | -2.11(-7.49%) |
May 23, 2022 | 31.65 | 31.74 | 27.11 | 28.16 | 1,103,753 | -3.49(-11.03%) |
May 20, 2022 | 32.01 | 33.26 | 29.90 | 31.65 | 839,514 | +0.14(+0.44%) |
May 19, 2022 | 30.92 | 32.38 | 30.85 | 31.51 | 441,811 | +0.38(+1.22%) |
May 18, 2022 | 32.53 | 33.64 | 30.53 | 31.13 | 665,204 | -2.45(-7.30%) |
May 17, 2022 | 31.00 | 33.72 | 30.79 | 33.58 | 970,140 | +2.76(+8.96%) |
May 16, 2022 | 27.92 | 30.84 | 27.13 | 30.82 | 574,989 | +2.92(+10.47%) |
May 13, 2022 | 25.92 | 28.83 | 25.92 | 27.90 | 711,054 | +2.56(+10.10%) |
May 12, 2022 | 25.21 | 26.00 | 24.13 | 25.34 | 1,281,744 | -0.45(-1.74%) |
May 11, 2022 | 29.00 | 29.20 | 25.59 | 25.79 | 942,344 | -3.50(-11.95%) |
May 10, 2022 | 28.48 | 29.60 | 27.05 | 29.29 | 884,617 | +2.47(+9.21%) |
May 09, 2022 | 29.04 | 29.47 | 26.57 | 26.82 | 1,046,485 | -3.00(-10.06%) |
May 06, 2022 | 36.01 | 36.06 | 28.86 | 29.82 | 2,958,818 | -6.92(-18.84%) |
May 05, 2022 | 37.98 | 38.80 | 35.70 | 36.74 | 641,052 | -1.76(-4.57%) |
May 04, 2022 | 36.45 | 38.64 | 34.09 | 38.50 | 1,096,982 | +2.66(+7.42%) |
May 03, 2022 | 34.41 | 37.09 | 33.83 | 35.84 | 910,081 | +1.80(+5.29%) |