Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 35.45 | 35.45 | 33.99 | 33.99 | 788 | -0.14(-0.40%) |
Jul 28, 2022 | 32.50 | 35.64 | 32.34 | 34.13 | 10,424 | +1.63(+5.02%) |
Jul 27, 2022 | 32.35 | 32.60 | 32.34 | 32.50 | 2,742 | +0.08(+0.25%) |
Jul 26, 2022 | 32.48 | 33.58 | 32.00 | 32.42 | 9,645 | -0.58(-1.76%) |
Jul 25, 2022 | 32.09 | 33.14 | 31.97 | 33.00 | 4,748 | +0.51(+1.57%) |
Jul 22, 2022 | 31.97 | 33.58 | 31.32 | 32.49 | 8,412 | +1.15(+3.67%) |
Jul 21, 2022 | 31.73 | 32.89 | 30.59 | 31.34 | 7,386 | -0.81(-2.52%) |
Jul 20, 2022 | 33.06 | 33.06 | 32.05 | 32.15 | 4,182 | -0.55(-1.68%) |
Jul 19, 2022 | 30.59 | 33.95 | 30.59 | 32.70 | 9,325 | +2.11(+6.90%) |
Jul 18, 2022 | 30.50 | 30.82 | 30.49 | 30.59 | 1,996 | +0.84(+2.82%) |
Jul 15, 2022 | 29.40 | 31.04 | 28.44 | 29.75 | 7,303 | +0.75(+2.59%) |
Jul 14, 2022 | 28.50 | 29.00 | 28.50 | 29.00 | 730 | +0.67(+2.36%) |
Jul 13, 2022 | 27.81 | 29.39 | 27.81 | 28.33 | 11,347 | -0.25(-0.87%) |
Jul 12, 2022 | 27.39 | 29.78 | 27.00 | 28.58 | 13,192 | +0.80(+2.88%) |
Jul 11, 2022 | 27.00 | 29.89 | 26.66 | 27.78 | 12,425 | +0.68(+2.51%) |
Jul 08, 2022 | 26.30 | 27.67 | 26.11 | 27.10 | 5,946 | +1.59(+6.22%) |
Jul 07, 2022 | 25.01 | 27.79 | 25.01 | 25.51 | 7,192 | -0.59(-2.28%) |
Jul 06, 2022 | 25.52 | 26.97 | 25.17 | 26.11 | 10,886 | -0.04(-0.14%) |
Jul 05, 2022 | 25.00 | 26.14 | 23.82 | 26.14 | 15,086 | +0.78(+3.09%) |
Jul 01, 2022 | 25.39 | 27.30 | 25.12 | 25.36 | 11,611 | +0.29(+1.16%) |
Jun 30, 2022 | 24.99 | 25.94 | 24.40 | 25.07 | 13,365 | -0.70(-2.72%) |
Jun 29, 2022 | 25.91 | 27.45 | 25.06 | 25.77 | 19,473 | -0.33(-1.26%) |
Jun 28, 2022 | 26.78 | 27.60 | 25.80 | 26.10 | 8,290 | +0.10(+0.38%) |
Jun 27, 2022 | 26.38 | 27.64 | 26.00 | 26.00 | 15,317 | +0.11(+0.42%) |
Jun 24, 2022 | 25.45 | 26.20 | 25.20 | 25.89 | 8,983 | +1.01(+4.06%) |
Jun 23, 2022 | 24.30 | 25.35 | 24.25 | 24.88 | 4,966 | +0.93(+3.88%) |
Jun 22, 2022 | 25.40 | 25.71 | 23.37 | 23.95 | 14,793 | -1.60(-6.26%) |
Jun 21, 2022 | 26.45 | 27.30 | 25.55 | 25.55 | 4,740 | +0.51(+2.04%) |
Jun 17, 2022 | 28.21 | 28.21 | 25.04 | 25.04 | 17,865 | -3.06(-10.89%) |
Jun 16, 2022 | 31.74 | 31.90 | 28.10 | 28.10 | 11,828 | -3.24(-10.34%) |
Jun 15, 2022 | 33.33 | 33.41 | 31.02 | 31.34 | 11,744 | -1.66(-5.03%) |
Jun 14, 2022 | 33.63 | 34.20 | 32.82 | 33.00 | 6,067 | -0.02(-0.06%) |
Jun 13, 2022 | 34.50 | 35.54 | 33.02 | 33.02 | 7,963 | -2.04(-5.82%) |
Jun 10, 2022 | 37.49 | 37.49 | 35.06 | 35.06 | 7,163 | -2.44(-6.51%) |
Jun 09, 2022 | 38.50 | 39.27 | 37.50 | 37.50 | 3,914 | -0.10(-0.28%) |
Jun 08, 2022 | 40.18 | 40.59 | 37.14 | 37.60 | 10,775 | -1.39(-3.55%) |
Jun 07, 2022 | 39.70 | 39.70 | 37.32 | 38.99 | 7,901 | +1.15(+3.04%) |
Jun 06, 2022 | 40.00 | 41.36 | 37.01 | 37.84 | 9,586 | -1.93(-4.85%) |
Jun 03, 2022 | 40.66 | 40.67 | 39.47 | 39.77 | 6,151 | -2.10(-5.02%) |
Jun 02, 2022 | 38.59 | 41.87 | 38.59 | 41.87 | 6,759 | +3.37(+8.75%) |
Jun 01, 2022 | 37.88 | 38.95 | 37.21 | 38.50 | 6,548 | +0.50(+1.32%) |
May 31, 2022 | 36.76 | 38.00 | 36.30 | 38.00 | 5,159 | +1.90(+5.26%) |
May 27, 2022 | 35.12 | 36.91 | 35.12 | 36.10 | 8,136 | +0.67(+1.89%) |
May 26, 2022 | 35.64 | 36.95 | 34.82 | 35.43 | 8,371 | +0.60(+1.72%) |
May 25, 2022 | 34.88 | 34.88 | 34.83 | 34.83 | 1,491 | +0.33(+0.96%) |
May 24, 2022 | 35.40 | 35.40 | 34.50 | 34.50 | 2,059 | -0.94(-2.65%) |
May 23, 2022 | 36.24 | 38.39 | 35.30 | 35.44 | 13,927 | -0.64(-1.77%) |
May 20, 2022 | 37.54 | 37.56 | 36.08 | 36.08 | 8,757 | -1.08(-2.91%) |
May 19, 2022 | 32.50 | 37.85 | 32.50 | 37.16 | 27,176 | +1.58(+4.44%) |
May 18, 2022 | 35.55 | 36.77 | 35.55 | 35.58 | 5,129 | -0.67(-1.85%) |
May 17, 2022 | 35.26 | 36.71 | 35.00 | 36.25 | 11,610 | +1.25(+3.57%) |
May 16, 2022 | 33.38 | 35.69 | 32.50 | 35.00 | 27,739 | +1.40(+4.17%) |
May 13, 2022 | 33.50 | 35.70 | 32.70 | 33.60 | 34,921 | +1.40(+4.35%) |
May 12, 2022 | 32.81 | 33.75 | 31.64 | 32.20 | 19,070 | -1.20(-3.59%) |
May 11, 2022 | 38.76 | 38.76 | 33.00 | 33.40 | 20,762 | -6.18(-15.61%) |
May 10, 2022 | 38.95 | 40.79 | 38.50 | 39.58 | 10,708 | -1.02(-2.51%) |
May 09, 2022 | 39.50 | 40.81 | 38.00 | 40.60 | 13,777 | +0.70(+1.75%) |
May 06, 2022 | 40.99 | 41.00 | 39.90 | 39.90 | 2,558 | -0.74(-1.82%) |
May 05, 2022 | 41.61 | 41.85 | 39.70 | 40.64 | 6,490 | -1.67(-3.95%) |
May 04, 2022 | 39.80 | 42.31 | 39.80 | 42.31 | 8,985 | +1.41(+3.45%) |
May 03, 2022 | 41.00 | 41.00 | 37.60 | 40.90 | 1,957 | +0.82(+2.05%) |