Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 33.60 | 35.10 | 33.04 | 33.52 | 1,937 | -0.31(-0.92%) |
Jul 28, 2022 | 34.72 | 34.92 | 33.20 | 33.83 | 2,022 | -0.89(-2.57%) |
Jul 27, 2022 | 34.80 | 34.81 | 33.80 | 34.72 | 1,390 | +1.08(+3.21%) |
Jul 26, 2022 | 34.00 | 35.60 | 33.28 | 33.64 | 4,143 | -1.95(-5.47%) |
Jul 25, 2022 | 36.80 | 37.60 | 34.82 | 35.59 | 3,125 | -1.29(-3.49%) |
Jul 22, 2022 | 39.60 | 40.00 | 36.80 | 36.88 | 2,190 | -1.52(-3.95%) |
Jul 21, 2022 | 39.60 | 40.40 | 38.00 | 38.40 | 2,851 | -1.00(-2.55%) |
Jul 20, 2022 | 40.00 | 40.40 | 38.80 | 39.40 | 2,318 | -0.60(-1.50%) |
Jul 19, 2022 | 39.60 | 40.40 | 39.50 | 40.00 | 1,016 | +0.40(+1.01%) |
Jul 18, 2022 | 38.40 | 40.00 | 38.40 | 39.60 | 933 | +0.10(+0.25%) |
Jul 15, 2022 | 39.20 | 40.80 | 38.04 | 39.50 | 1,791 | +0.30(+0.77%) |
Jul 14, 2022 | 39.20 | 40.40 | 39.20 | 39.20 | 1,631 | -1.20(-2.97%) |
Jul 13, 2022 | 40.80 | 40.80 | 39.22 | 40.40 | 1,109 | -0.40(-0.98%) |
Jul 12, 2022 | 39.60 | 40.80 | 39.60 | 40.80 | 707 | +0.40(+0.99%) |
Jul 11, 2022 | 41.60 | 41.60 | 39.60 | 40.40 | 1,311 | -0.40(-0.98%) |
Jul 08, 2022 | 40.40 | 41.48 | 39.20 | 40.80 | 1,649 | +0.00(+0.00%) |
Jul 07, 2022 | 40.80 | 42.00 | 40.00 | 40.80 | 1,710 | +0.80(+2.00%) |
Jul 06, 2022 | 40.80 | 41.60 | 39.20 | 40.00 | 1,462 | +0.80(+2.04%) |
Jul 05, 2022 | 40.00 | 40.30 | 39.12 | 39.20 | 2,025 | +0.00(+0.00%) |
Jul 01, 2022 | 40.00 | 40.80 | 39.12 | 39.20 | 2,746 | -0.80(-2.00%) |
Jun 30, 2022 | 40.00 | 42.80 | 39.10 | 40.00 | 17,828 | -0.40(-0.99%) |
Jun 29, 2022 | 41.60 | 41.98 | 40.00 | 40.40 | 951 | -0.40(-0.98%) |
Jun 28, 2022 | 40.40 | 42.40 | 40.40 | 40.80 | 1,824 | -0.40(-0.97%) |
Jun 27, 2022 | 38.40 | 42.40 | 38.50 | 41.20 | 2,313 | +1.30(+3.26%) |
Jun 24, 2022 | 41.20 | 42.80 | 39.90 | 39.90 | 4,772 | -1.30(-3.16%) |
Jun 23, 2022 | 40.00 | 42.80 | 39.60 | 41.20 | 3,050 | +0.40(+0.98%) |
Jun 22, 2022 | 43.20 | 43.20 | 39.60 | 40.80 | 4,331 | -2.40(-5.56%) |
Jun 21, 2022 | 44.00 | 46.00 | 42.40 | 43.20 | 3,982 | -0.80(-1.82%) |
Jun 17, 2022 | 42.00 | 44.00 | 41.80 | 44.00 | 3,939 | +1.60(+3.77%) |
Jun 16, 2022 | 40.40 | 42.80 | 38.80 | 42.40 | 11,175 | +1.20(+2.91%) |
Jun 15, 2022 | 44.80 | 45.60 | 39.60 | 41.20 | 12,630 | -3.20(-7.21%) |
Jun 14, 2022 | 44.00 | 46.40 | 43.20 | 44.40 | 4,239 | +1.20(+2.78%) |
Jun 13, 2022 | 48.00 | 51.48 | 42.20 | 43.20 | 26,697 | -4.40(-9.24%) |
Jun 10, 2022 | 46.80 | 50.00 | 46.80 | 47.60 | 2,411 | -0.80(-1.65%) |
Jun 09, 2022 | 50.40 | 51.42 | 46.00 | 48.40 | 6,667 | -4.00(-7.63%) |
Jun 08, 2022 | 50.80 | 53.20 | 50.00 | 52.40 | 7,222 | +2.00(+3.97%) |
Jun 07, 2022 | 52.00 | 53.20 | 49.40 | 50.40 | 5,605 | -3.20(-5.97%) |
Jun 06, 2022 | 52.00 | 54.00 | 50.40 | 53.60 | 1,527 | +1.20(+2.29%) |
Jun 03, 2022 | 54.00 | 54.00 | 51.20 | 52.40 | 3,418 | -1.60(-2.96%) |
Jun 02, 2022 | 53.60 | 56.00 | 52.80 | 54.00 | 5,460 | +0.40(+0.75%) |
Jun 01, 2022 | 58.40 | 60.00 | 51.60 | 53.60 | 8,808 | -1.20(-2.19%) |
May 31, 2022 | 54.00 | 57.20 | 51.20 | 54.80 | 8,232 | +0.80(+1.48%) |
May 27, 2022 | 50.00 | 55.40 | 50.00 | 54.00 | 8,025 | +3.60(+7.14%) |
May 26, 2022 | 51.20 | 52.80 | 50.00 | 50.40 | 3,457 | -0.80(-1.56%) |
May 25, 2022 | 49.60 | 52.00 | 48.23 | 51.20 | 7,961 | +1.60(+3.23%) |
May 24, 2022 | 50.00 | 51.60 | 48.00 | 49.60 | 10,426 | -2.40(-4.62%) |
May 23, 2022 | 49.20 | 52.80 | 48.40 | 52.00 | 17,123 | +2.80(+5.69%) |
May 20, 2022 | 51.60 | 54.40 | 46.00 | 49.20 | 11,408 | -2.00(-3.91%) |
May 19, 2022 | 54.80 | 55.20 | 48.81 | 51.20 | 19,452 | -4.00(-7.25%) |
May 18, 2022 | 50.80 | 58.00 | 50.40 | 55.20 | 45,841 | +3.60(+6.98%) |
May 17, 2022 | 48.00 | 52.00 | 44.00 | 51.60 | 39,494 | +1.20(+2.38%) |
May 16, 2022 | 42.80 | 50.80 | 42.80 | 50.40 | 104,723 | +10.00(+24.75%) |
May 13, 2022 | 36.00 | 40.80 | 36.00 | 40.40 | 8,149 | +6.40(+18.82%) |
May 12, 2022 | 34.00 | 36.80 | 32.80 | 34.00 | 18,571 | +0.70(+2.10%) |
May 11, 2022 | 36.00 | 37.60 | 32.90 | 33.30 | 7,742 | -3.40(-9.26%) |
May 10, 2022 | 35.34 | 38.40 | 34.44 | 36.70 | 12,404 | +2.30(+6.69%) |
May 09, 2022 | 37.20 | 39.60 | 32.85 | 34.40 | 9,568 | -3.28(-8.70%) |
May 06, 2022 | 39.20 | 41.18 | 36.54 | 37.68 | 4,976 | -1.92(-4.85%) |
May 05, 2022 | 40.80 | 42.00 | 38.80 | 39.60 | 7,367 | -1.20(-2.94%) |
May 04, 2022 | 40.80 | 41.20 | 38.88 | 40.80 | 6,834 | -0.80(-1.92%) |
May 03, 2022 | 39.60 | 43.20 | 39.45 | 41.60 | 8,428 | +1.60(+4.00%) |