Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 49.70 | 50.20 | 46.10 | 46.30 | 58,698 | -6.80(-12.81%) |
Jul 28, 2022 | 51.90 | 55.60 | 50.60 | 53.10 | 57,953 | +0.10(+0.19%) |
Jul 27, 2022 | 56.30 | 57.70 | 52.40 | 53.00 | 75,036 | -4.00(-7.02%) |
Jul 26, 2022 | 53.70 | 58.29 | 52.60 | 57.00 | 79,975 | +1.40(+2.52%) |
Jul 25, 2022 | 62.40 | 62.80 | 55.30 | 55.60 | 166,367 | -7.60(-12.03%) |
Jul 22, 2022 | 61.60 | 64.38 | 58.90 | 63.20 | 79,957 | +1.60(+2.60%) |
Jul 21, 2022 | 62.90 | 66.80 | 61.40 | 61.60 | 129,427 | +3.70(+6.39%) |
Jul 20, 2022 | 63.00 | 63.50 | 57.90 | 57.90 | 80,010 | -2.70(-4.46%) |
Jul 19, 2022 | 67.60 | 67.90 | 60.29 | 60.60 | 100,169 | -6.90(-10.22%) |
Jul 18, 2022 | 67.80 | 68.40 | 63.90 | 67.50 | 73,514 | -4.61(-6.39%) |
Jul 15, 2022 | 72.00 | 76.80 | 72.00 | 72.11 | 75,017 | -4.99(-6.47%) |
Jul 14, 2022 | 79.30 | 83.45 | 76.80 | 77.10 | 139,500 | +4.20(+5.76%) |
Jul 13, 2022 | 75.50 | 75.90 | 68.48 | 72.90 | 101,735 | -0.60(-0.82%) |
Jul 12, 2022 | 74.70 | 77.20 | 72.20 | 73.50 | 98,337 | +3.50(+5.00%) |
Jul 11, 2022 | 68.90 | 71.70 | 67.40 | 70.00 | 80,169 | +2.84(+4.23%) |
Jul 08, 2022 | 63.00 | 69.60 | 63.00 | 67.16 | 117,235 | +0.36(+0.54%) |
Jul 07, 2022 | 69.80 | 69.80 | 64.85 | 66.80 | 171,883 | -9.30(-12.22%) |
Jul 06, 2022 | 74.10 | 82.69 | 70.80 | 76.10 | 324,941 | +3.80(+5.26%) |
Jul 05, 2022 | 68.90 | 76.30 | 67.78 | 72.30 | 337,826 | +8.00(+12.44%) |
Jul 01, 2022 | 65.20 | 71.10 | 63.40 | 64.30 | 148,126 | -2.60(-3.89%) |
Jun 30, 2022 | 66.60 | 68.70 | 62.00 | 66.90 | 99,969 | +4.20(+6.70%) |
Jun 29, 2022 | 54.50 | 63.50 | 54.00 | 62.70 | 148,720 | +5.70(+10.00%) |
Jun 28, 2022 | 58.00 | 60.10 | 54.00 | 57.00 | 319,304 | -5.30(-8.51%) |
Jun 27, 2022 | 66.70 | 66.70 | 61.00 | 62.30 | 425,667 | -6.40(-9.32%) |
Jun 24, 2022 | 67.30 | 71.60 | 64.20 | 68.70 | 111,973 | -2.50(-3.51%) |
Jun 23, 2022 | 64.10 | 75.13 | 62.41 | 71.20 | 530,041 | +5.90(+9.04%) |
Jun 22, 2022 | 66.60 | 67.50 | 62.15 | 65.30 | 131,203 | +7.20(+12.39%) |
Jun 21, 2022 | 62.60 | 62.60 | 56.65 | 58.10 | 78,838 | -9.90(-14.56%) |
Jun 17, 2022 | 60.00 | 70.40 | 59.00 | 68.00 | 113,995 | +9.20(+15.65%) |
Jun 16, 2022 | 54.80 | 59.90 | 53.11 | 58.80 | 90,177 | +8.80(+17.60%) |
Jun 15, 2022 | 47.40 | 52.28 | 46.40 | 50.00 | 50,882 | +2.50(+5.26%) |
Jun 14, 2022 | 44.00 | 48.80 | 42.40 | 47.50 | 55,516 | +0.30(+0.64%) |
Jun 13, 2022 | 48.80 | 49.60 | 44.40 | 47.20 | 156,418 | +6.60(+16.26%) |
Jun 10, 2022 | 39.50 | 42.20 | 38.20 | 40.60 | 35,160 | +1.90(+4.91%) |
Jun 09, 2022 | 36.90 | 38.75 | 36.60 | 38.70 | 32,312 | +2.60(+7.20%) |
Jun 08, 2022 | 35.20 | 36.70 | 34.80 | 36.10 | 16,848 | +0.20(+0.56%) |
Jun 07, 2022 | 39.70 | 40.60 | 35.80 | 35.90 | 25,557 | -3.20(-8.18%) |
Jun 06, 2022 | 38.50 | 40.00 | 38.50 | 39.10 | 12,361 | -0.10(-0.26%) |
Jun 03, 2022 | 41.70 | 41.70 | 38.83 | 39.20 | 18,639 | -1.50(-3.69%) |
Jun 02, 2022 | 41.40 | 41.80 | 39.60 | 40.70 | 23,896 | +0.60(+1.50%) |
Jun 01, 2022 | 40.60 | 42.20 | 39.40 | 40.10 | 18,168 | -2.90(-6.74%) |
May 31, 2022 | 40.60 | 43.00 | 37.85 | 43.00 | 63,282 | +2.50(+6.17%) |
May 27, 2022 | 44.00 | 44.00 | 40.50 | 40.50 | 31,113 | -2.70(-6.25%) |
May 26, 2022 | 44.70 | 44.70 | 42.32 | 43.20 | 25,406 | -2.30(-5.05%) |
May 25, 2022 | 48.50 | 48.50 | 45.30 | 45.50 | 11,329 | -3.10(-6.38%) |
May 24, 2022 | 50.10 | 52.00 | 48.00 | 48.60 | 13,026 | -0.55(-1.11%) |
May 23, 2022 | 51.10 | 52.60 | 48.50 | 49.15 | 23,677 | -4.35(-8.13%) |
May 20, 2022 | 53.20 | 56.60 | 50.50 | 53.50 | 12,627 | -0.80(-1.47%) |
May 19, 2022 | 57.10 | 57.20 | 51.60 | 54.30 | 27,351 | +0.50(+0.93%) |
May 18, 2022 | 48.80 | 55.39 | 48.50 | 53.80 | 20,079 | +4.30(+8.69%) |
May 17, 2022 | 51.10 | 51.10 | 48.55 | 49.50 | 14,657 | -3.80(-7.13%) |
May 16, 2022 | 56.10 | 56.10 | 49.90 | 53.30 | 15,504 | -2.90(-5.16%) |
May 13, 2022 | 61.40 | 61.40 | 55.30 | 56.20 | 9,098 | -6.90(-10.94%) |
May 12, 2022 | 63.80 | 69.19 | 63.03 | 63.10 | 11,172 | -0.30(-0.47%) |
May 11, 2022 | 62.70 | 64.00 | 56.73 | 63.40 | 14,776 | -2.70(-4.08%) |
May 10, 2022 | 65.40 | 71.50 | 61.30 | 66.10 | 6,683 | -1.90(-2.79%) |
May 09, 2022 | 57.40 | 69.50 | 57.40 | 68.00 | 12,276 | +14.00(+25.93%) |
May 06, 2022 | 58.80 | 60.60 | 54.00 | 54.00 | 8,448 | -5.00(-8.47%) |
May 05, 2022 | 54.30 | 63.20 | 54.30 | 59.00 | 9,143 | +2.10(+3.69%) |
May 04, 2022 | 61.80 | 64.50 | 56.80 | 56.90 | 6,171 | -8.30(-12.73%) |
May 03, 2022 | 72.00 | 72.00 | 64.50 | 65.20 | 4,097 | -7.40(-10.19%) |