Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.05 | 33.78 | 30.50 | 32.00 | 3,350 | +2.75(+9.38%) |
Jul 28, 2022 | 32.25 | 32.59 | 29.25 | 29.25 | 1,595 | -2.07(-6.61%) |
Jul 27, 2022 | 32.50 | 32.50 | 31.32 | 31.32 | 1,535 | -0.80(-2.49%) |
Jul 26, 2022 | 32.46 | 32.46 | 32.12 | 32.12 | 618 | +0.51(+1.61%) |
Jul 25, 2022 | 34.80 | 34.80 | 31.61 | 31.61 | 3,316 | -3.14(-9.04%) |
Jul 22, 2022 | 34.79 | 35.84 | 33.96 | 34.75 | 1,214 | -1.09(-3.05%) |
Jul 21, 2022 | 35.68 | 36.12 | 34.01 | 35.84 | 3,910 | -0.16(-0.43%) |
Jul 20, 2022 | 41.07 | 41.07 | 36.00 | 36.00 | 5,318 | -2.63(-6.81%) |
Jul 19, 2022 | 40.58 | 40.58 | 37.65 | 38.63 | 1,585 | -0.82(-2.08%) |
Jul 18, 2022 | 41.01 | 41.01 | 37.09 | 39.45 | 7,288 | +2.15(+5.76%) |
Jul 15, 2022 | 38.02 | 38.94 | 36.94 | 37.30 | 2,299 | -2.17(-5.51%) |
Jul 14, 2022 | 38.45 | 39.90 | 35.65 | 39.47 | 27,195 | +1.97(+5.26%) |
Jul 13, 2022 | 39.09 | 39.50 | 34.13 | 37.50 | 4,758 | -1.40(-3.60%) |
Jul 12, 2022 | 42.06 | 42.06 | 38.77 | 38.90 | 10,849 | -1.90(-4.66%) |
Jul 11, 2022 | 35.15 | 43.14 | 35.15 | 40.80 | 33,995 | +2.80(+7.37%) |
Jul 08, 2022 | 37.80 | 38.50 | 37.80 | 38.00 | 11,478 | -0.35(-0.91%) |
Jul 07, 2022 | 38.10 | 38.50 | 36.80 | 38.35 | 5,147 | +0.25(+0.66%) |
Jul 06, 2022 | 35.39 | 38.10 | 31.85 | 38.10 | 2,082 | -0.15(-0.39%) |
Jul 05, 2022 | 36.00 | 39.33 | 36.00 | 38.25 | 15,290 | +2.37(+6.61%) |
Jul 01, 2022 | 35.00 | 36.29 | 35.00 | 35.88 | 2,226 | +1.28(+3.68%) |
Jun 30, 2022 | 34.60 | 36.60 | 33.27 | 34.60 | 4,154 | +3.11(+9.86%) |
Jun 29, 2022 | 28.57 | 31.96 | 28.57 | 31.50 | 5,731 | +2.50(+8.61%) |
Jun 28, 2022 | 28.60 | 29.00 | 28.60 | 29.00 | 1,183 | +0.02(+0.07%) |
Jun 27, 2022 | 30.72 | 30.81 | 28.98 | 28.98 | 5,783 | -2.12(-6.82%) |
Jun 24, 2022 | 33.06 | 33.50 | 30.34 | 31.10 | 12,823 | -2.65(-7.85%) |
Jun 23, 2022 | 34.30 | 36.00 | 32.63 | 33.75 | 7,933 | +1.23(+3.78%) |
Jun 22, 2022 | 40.71 | 40.88 | 32.52 | 32.52 | 27,409 | -9.14(-21.95%) |
Jun 21, 2022 | 42.44 | 42.61 | 41.66 | 41.66 | 2,510 | -0.86(-2.01%) |
Jun 17, 2022 | 45.87 | 46.00 | 41.28 | 42.52 | 18,685 | -1.62(-3.68%) |
Jun 16, 2022 | 45.50 | 46.50 | 43.00 | 44.15 | 21,407 | -1.64(-3.58%) |
Jun 15, 2022 | 46.17 | 46.86 | 45.34 | 45.78 | 10,214 | +0.34(+0.74%) |
Jun 14, 2022 | 43.16 | 48.29 | 43.16 | 45.45 | 19,505 | +3.23(+7.65%) |
Jun 13, 2022 | 42.79 | 43.90 | 40.82 | 42.22 | 23,777 | -0.28(-0.66%) |
Jun 10, 2022 | 42.61 | 46.35 | 41.06 | 42.50 | 25,258 | -0.90(-2.07%) |
Jun 09, 2022 | 41.40 | 45.24 | 40.05 | 43.40 | 44,686 | +2.32(+5.65%) |
Jun 08, 2022 | 40.04 | 42.15 | 40.04 | 41.08 | 19,705 | +0.22(+0.54%) |
Jun 07, 2022 | 37.75 | 41.32 | 37.00 | 40.86 | 29,260 | +3.75(+10.11%) |
Jun 06, 2022 | 35.36 | 38.50 | 35.36 | 37.11 | 15,697 | +0.12(+0.32%) |
Jun 03, 2022 | 35.15 | 37.50 | 35.15 | 36.99 | 20,827 | +0.99(+2.75%) |
Jun 02, 2022 | 37.00 | 38.40 | 34.65 | 36.00 | 29,230 | +0.99(+2.83%) |
Jun 01, 2022 | 29.69 | 37.38 | 29.69 | 35.01 | 90,202 | +4.89(+16.24%) |
May 31, 2022 | 28.00 | 31.00 | 28.00 | 30.12 | 13,351 | +1.62(+5.68%) |
May 27, 2022 | 28.89 | 29.30 | 28.00 | 28.50 | 5,060 | -0.50(-1.72%) |
May 26, 2022 | 27.50 | 30.00 | 27.00 | 29.00 | 26,919 | +2.63(+9.97%) |
May 24, 2022 | 26.37 | 365 | -0.21(-0.79%) | |||
May 23, 2022 | 26.14 | 27.57 | 26.14 | 26.58 | 7,946 | +0.68(+2.63%) |
May 20, 2022 | 25.31 | 25.90 | 25.31 | 25.90 | 3,235 | +0.95(+3.81%) |
May 19, 2022 | 25.39 | 25.96 | 24.70 | 24.95 | 15,672 | +0.15(+0.60%) |
May 18, 2022 | 24.54 | 24.90 | 24.00 | 24.80 | 5,163 | -0.06(-0.24%) |
May 17, 2022 | 25.02 | 25.89 | 24.15 | 24.86 | 8,347 | +0.04(+0.16%) |
May 16, 2022 | 23.75 | 26.17 | 23.66 | 24.82 | 14,479 | +0.32(+1.31%) |
May 13, 2022 | 24.40 | 25.90 | 23.85 | 24.50 | 31,313 | +0.39(+1.62%) |
May 12, 2022 | 23.34 | 25.64 | 23.20 | 24.11 | 19,049 | -0.11(-0.45%) |
May 11, 2022 | 25.00 | 27.91 | 23.32 | 24.22 | 21,857 | -0.38(-1.54%) |
May 10, 2022 | 22.70 | 26.10 | 22.35 | 24.60 | 20,328 | +1.77(+7.75%) |
May 09, 2022 | 22.12 | 23.83 | 22.00 | 22.83 | 18,120 | +0.43(+1.92%) |
May 06, 2022 | 22.80 | 24.16 | 22.30 | 22.40 | 20,762 | -0.13(-0.58%) |
May 05, 2022 | 23.11 | 23.71 | 22.53 | 22.53 | 13,109 | -1.48(-6.16%) |
May 04, 2022 | 22.80 | 25.09 | 22.40 | 24.01 | 27,158 | +0.62(+2.65%) |
May 03, 2022 | 22.00 | 24.21 | 22.00 | 23.39 | 38,236 | +1.39(+6.32%) |