Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 38.89 | 40.59 | 38.89 | 40.11 | 57,754 | +1.01(+2.57%) |
Jul 28, 2022 | 36.92 | 39.29 | 36.92 | 39.10 | 111,411 | +3.78(+10.69%) |
Jul 27, 2022 | 34.85 | 35.58 | 34.47 | 35.33 | 66,868 | +0.07(+0.19%) |
Jul 26, 2022 | 34.44 | 35.52 | 34.44 | 35.26 | 97,067 | +0.63(+1.83%) |
Jul 25, 2022 | 33.27 | 34.63 | 33.23 | 34.63 | 32,238 | +1.27(+3.79%) |
Jul 22, 2022 | 32.81 | 33.70 | 32.58 | 33.36 | 39,177 | +1.33(+4.16%) |
Jul 21, 2022 | 31.75 | 32.04 | 31.16 | 32.03 | 36,752 | +0.24(+0.75%) |
Jul 20, 2022 | 33.13 | 33.14 | 31.71 | 31.79 | 60,261 | -1.32(-4.00%) |
Jul 19, 2022 | 32.97 | 33.62 | 32.88 | 33.11 | 45,719 | +0.59(+1.83%) |
Jul 18, 2022 | 33.98 | 33.98 | 32.49 | 32.52 | 46,552 | -1.40(-4.13%) |
Jul 15, 2022 | 33.81 | 34.02 | 32.18 | 33.92 | 39,319 | +0.18(+0.54%) |
Jul 14, 2022 | 32.22 | 33.87 | 31.89 | 33.73 | 40,441 | +0.00(+0.00%) |
Jul 13, 2022 | 33.27 | 34.76 | 33.14 | 33.73 | 60,390 | -0.46(-1.35%) |
Jul 12, 2022 | 34.47 | 35.42 | 33.77 | 34.19 | 43,951 | -0.54(-1.55%) |
Jul 11, 2022 | 33.69 | 34.84 | 33.43 | 34.73 | 47,690 | +0.67(+1.97%) |
Jul 08, 2022 | 34.16 | 34.45 | 33.73 | 34.06 | 50,494 | -0.35(-1.00%) |
Jul 07, 2022 | 34.96 | 35.33 | 34.30 | 34.41 | 54,328 | -0.15(-0.44%) |
Jul 06, 2022 | 33.89 | 35.40 | 33.19 | 34.56 | 80,526 | +1.04(+3.09%) |
Jul 05, 2022 | 36.72 | 37.02 | 31.79 | 33.52 | 122,244 | -3.82(-10.24%) |
Jul 01, 2022 | 35.01 | 37.45 | 34.94 | 37.35 | 150,115 | +2.60(+7.48%) |
Jun 30, 2022 | 32.92 | 35.47 | 32.84 | 34.75 | 83,503 | +1.11(+3.31%) |
Jun 29, 2022 | 33.65 | 33.91 | 33.01 | 33.64 | 71,449 | +0.03(+0.09%) |
Jun 28, 2022 | 34.09 | 35.04 | 33.43 | 33.61 | 103,763 | -0.38(-1.13%) |
Jun 27, 2022 | 33.06 | 34.15 | 32.65 | 33.99 | 86,299 | +0.81(+2.46%) |
Jun 24, 2022 | 31.99 | 33.36 | 31.65 | 33.18 | 97,247 | +1.65(+5.23%) |
Jun 23, 2022 | 29.84 | 31.65 | 29.84 | 31.53 | 134,603 | +2.09(+7.10%) |
Jun 22, 2022 | 28.03 | 30.05 | 28.03 | 29.44 | 112,196 | +0.87(+3.05%) |
Jun 21, 2022 | 27.55 | 28.94 | 27.23 | 28.57 | 79,782 | +1.56(+5.76%) |
Jun 17, 2022 | 27.79 | 28.39 | 26.33 | 27.01 | 123,817 | -0.77(-2.78%) |
Jun 16, 2022 | 28.30 | 28.37 | 27.06 | 27.79 | 197,829 | -1.84(-6.22%) |
Jun 15, 2022 | 29.69 | 30.82 | 28.49 | 29.63 | 242,433 | +0.62(+2.14%) |
Jun 14, 2022 | 31.49 | 31.79 | 27.93 | 29.01 | 126,138 | -2.36(-7.52%) |
Jun 13, 2022 | 35.11 | 35.16 | 30.95 | 31.36 | 98,864 | -5.02(-13.80%) |
Jun 10, 2022 | 36.21 | 37.39 | 35.62 | 36.39 | 57,587 | -0.92(-2.46%) |
Jun 09, 2022 | 40.08 | 40.64 | 37.23 | 37.30 | 92,021 | -2.95(-7.33%) |
Jun 08, 2022 | 42.12 | 42.12 | 40.06 | 40.25 | 107,952 | -2.51(-5.87%) |
Jun 07, 2022 | 41.42 | 42.83 | 40.94 | 42.76 | 56,498 | +0.73(+1.75%) |
Jun 06, 2022 | 42.48 | 42.89 | 41.86 | 42.03 | 51,518 | +0.53(+1.29%) |
Jun 03, 2022 | 41.64 | 42.19 | 41.28 | 41.49 | 35,629 | -0.55(-1.32%) |
Jun 02, 2022 | 41.84 | 42.11 | 39.33 | 42.05 | 69,637 | +0.91(+2.20%) |
Jun 01, 2022 | 41.74 | 41.74 | 40.18 | 41.14 | 58,218 | -0.28(-0.67%) |
May 31, 2022 | 42.06 | 42.46 | 40.96 | 41.42 | 58,928 | -1.82(-4.22%) |
May 27, 2022 | 41.24 | 43.24 | 40.65 | 43.24 | 95,473 | +1.97(+4.76%) |
May 26, 2022 | 41.66 | 42.19 | 41.25 | 41.27 | 102,618 | +0.32(+0.79%) |
May 25, 2022 | 41.04 | 41.39 | 40.18 | 40.95 | 85,791 | -0.13(-0.33%) |
May 24, 2022 | 38.87 | 41.24 | 38.09 | 41.08 | 155,250 | +2.40(+6.19%) |
May 23, 2022 | 38.47 | 39.14 | 37.75 | 38.69 | 117,612 | +1.32(+3.52%) |
May 20, 2022 | 37.45 | 37.54 | 35.84 | 37.37 | 38,308 | +0.34(+0.93%) |
May 19, 2022 | 36.81 | 37.48 | 35.53 | 37.03 | 57,517 | -0.28(-0.74%) |
May 18, 2022 | 38.47 | 38.76 | 37.03 | 37.30 | 50,393 | -1.18(-3.08%) |
May 17, 2022 | 37.85 | 38.49 | 36.13 | 38.49 | 81,370 | +1.16(+3.12%) |
May 16, 2022 | 36.97 | 37.70 | 36.56 | 37.32 | 60,274 | +0.37(+1.01%) |
May 13, 2022 | 36.42 | 37.02 | 35.35 | 36.95 | 44,372 | +1.32(+3.70%) |
May 12, 2022 | 36.74 | 36.85 | 34.62 | 35.63 | 54,356 | -1.16(-3.16%) |
May 11, 2022 | 36.00 | 38.56 | 36.00 | 36.80 | 114,567 | +0.81(+2.25%) |
May 10, 2022 | 37.63 | 39.00 | 34.74 | 35.98 | 76,919 | -1.42(-3.80%) |
May 09, 2022 | 37.65 | 38.48 | 36.43 | 37.41 | 130,062 | -0.83(-2.17%) |
May 06, 2022 | 36.66 | 38.56 | 36.66 | 38.24 | 73,761 | +0.89(+2.38%) |
May 05, 2022 | 38.18 | 38.55 | 36.39 | 37.35 | 68,873 | -1.15(-3.00%) |
May 04, 2022 | 36.75 | 38.71 | 36.55 | 38.50 | 125,258 | +2.44(+6.78%) |
May 03, 2022 | 36.05 | 37.86 | 35.71 | 36.06 | 72,495 | +0.40(+1.12%) |