Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.68 | 47.82 | 42.90 | 45.60 | 4,223 | -1.71(-3.61%) |
Jul 28, 2022 | 46.77 | 48.00 | 43.92 | 47.31 | 3,466 | +0.36(+0.77%) |
Jul 27, 2022 | 45.78 | 47.34 | 43.74 | 46.95 | 3,585 | +3.24(+7.41%) |
Jul 26, 2022 | 49.38 | 49.41 | 43.47 | 43.71 | 11,362 | -5.19(-10.61%) |
Jul 25, 2022 | 53.76 | 53.76 | 48.63 | 48.90 | 7,454 | -3.42(-6.54%) |
Jul 22, 2022 | 54.00 | 54.75 | 49.50 | 52.32 | 2,837 | -1.20(-2.24%) |
Jul 21, 2022 | 53.73 | 55.47 | 52.29 | 53.52 | 2,699 | -0.48(-0.89%) |
Jul 20, 2022 | 51.42 | 56.52 | 51.15 | 54.00 | 9,537 | +1.89(+3.63%) |
Jul 19, 2022 | 49.05 | 54.06 | 48.48 | 52.11 | 22,003 | +2.40(+4.83%) |
Jul 18, 2022 | 51.00 | 52.20 | 47.40 | 49.71 | 11,915 | -0.06(-0.12%) |
Jul 15, 2022 | 49.08 | 51.03 | 48.36 | 49.77 | 6,426 | +0.87(+1.78%) |
Jul 14, 2022 | 49.83 | 52.50 | 48.42 | 48.90 | 7,462 | -0.63(-1.27%) |
Jul 13, 2022 | 51.09 | 52.50 | 49.47 | 49.53 | 2,310 | -2.64(-5.06%) |
Jul 12, 2022 | 51.69 | 54.00 | 48.21 | 52.17 | 5,782 | +1.17(+2.29%) |
Jul 11, 2022 | 54.57 | 55.50 | 51.00 | 51.00 | 5,175 | -3.75(-6.85%) |
Jul 08, 2022 | 50.76 | 56.64 | 50.49 | 54.75 | 15,852 | +4.26(+8.44%) |
Jul 07, 2022 | 49.62 | 51.93 | 48.09 | 50.49 | 8,217 | +1.32(+2.68%) |
Jul 06, 2022 | 48.03 | 52.11 | 48.03 | 49.17 | 9,272 | +1.71(+3.60%) |
Jul 05, 2022 | 47.16 | 49.44 | 45.54 | 47.46 | 11,702 | -0.54(-1.12%) |
Jul 01, 2022 | 49.86 | 52.17 | 47.10 | 48.00 | 18,857 | -2.40(-4.76%) |
Jun 30, 2022 | 51.60 | 52.68 | 49.11 | 50.40 | 15,403 | -4.29(-7.84%) |
Jun 29, 2022 | 49.56 | 59.31 | 48.18 | 54.69 | 54,990 | +5.10(+10.28%) |
Jun 28, 2022 | 49.20 | 51.72 | 48.84 | 49.59 | 18,254 | +1.29(+2.67%) |
Jun 27, 2022 | 52.80 | 54.81 | 48.30 | 48.30 | 32,018 | -5.22(-9.75%) |
Jun 24, 2022 | 58.80 | 62.10 | 53.52 | 53.52 | 81,828 | -6.78(-11.24%) |
Jun 23, 2022 | 57.00 | 61.26 | 54.30 | 60.30 | 13,774 | +3.00(+5.24%) |
Jun 22, 2022 | 57.42 | 59.49 | 54.00 | 57.30 | 8,158 | +0.30(+0.53%) |
Jun 21, 2022 | 48.60 | 58.50 | 48.33 | 57.00 | 29,421 | +8.40(+17.28%) |
Jun 17, 2022 | 52.53 | 52.53 | 48.00 | 48.60 | 12,253 | -0.72(-1.46%) |
Jun 16, 2022 | 53.07 | 53.07 | 49.29 | 49.32 | 16,163 | -2.85(-5.46%) |
Jun 15, 2022 | 59.73 | 60.15 | 50.10 | 52.17 | 18,448 | -8.94(-14.63%) |
Jun 14, 2022 | 65.40 | 65.91 | 60.00 | 61.11 | 11,038 | -5.61(-8.41%) |
Jun 13, 2022 | 57.00 | 69.00 | 55.02 | 66.72 | 32,145 | +11.67(+21.20%) |
Jun 10, 2022 | 66.57 | 67.47 | 54.18 | 55.05 | 25,827 | -12.84(-18.91%) |
Jun 09, 2022 | 70.80 | 78.78 | 63.87 | 67.89 | 15,420 | -3.93(-5.47%) |
Jun 08, 2022 | 60.00 | 72.00 | 59.97 | 71.82 | 12,795 | +11.97(+20.00%) |
Jun 07, 2022 | 55.41 | 62.64 | 51.99 | 59.85 | 8,025 | +3.72(+6.63%) |
Jun 06, 2022 | 52.65 | 56.70 | 51.00 | 56.13 | 12,195 | +2.49(+4.64%) |
Jun 03, 2022 | 54.36 | 57.00 | 51.30 | 53.64 | 8,965 | -3.36(-5.89%) |
Jun 02, 2022 | 52.53 | 59.40 | 52.50 | 57.00 | 5,391 | +3.84(+7.22%) |
Jun 01, 2022 | 55.26 | 56.97 | 51.00 | 53.16 | 13,002 | -1.68(-3.06%) |
May 31, 2022 | 51.90 | 62.37 | 49.50 | 54.84 | 16,876 | +3.54(+6.90%) |
May 27, 2022 | 49.95 | 51.87 | 48.15 | 51.30 | 14,649 | +1.41(+2.83%) |
May 26, 2022 | 48.60 | 50.94 | 47.46 | 49.89 | 9,780 | +0.99(+2.02%) |
May 25, 2022 | 51.45 | 51.96 | 45.06 | 48.90 | 12,100 | -2.55(-4.96%) |
May 24, 2022 | 54.00 | 54.57 | 51.42 | 51.45 | 3,807 | -2.67(-4.93%) |
May 23, 2022 | 55.38 | 55.95 | 48.57 | 54.12 | 12,654 | -1.98(-3.53%) |
May 20, 2022 | 57.06 | 58.62 | 54.00 | 56.10 | 4,121 | -1.59(-2.76%) |
May 19, 2022 | 55.50 | 60.93 | 54.30 | 57.69 | 14,391 | +3.66(+6.77%) |
May 18, 2022 | 56.43 | 60.00 | 52.50 | 54.03 | 17,215 | -5.97(-9.95%) |
May 17, 2022 | 51.00 | 60.00 | 49.50 | 60.00 | 21,677 | -1.05(-1.72%) |
May 16, 2022 | 66.00 | 67.17 | 59.70 | 61.05 | 11,594 | -4.41(-6.74%) |
May 13, 2022 | 64.41 | 69.00 | 60.90 | 65.46 | 10,782 | +1.44(+2.25%) |
May 12, 2022 | 61.89 | 65.85 | 60.00 | 64.02 | 7,384 | +3.39(+5.59%) |
May 11, 2022 | 66.18 | 68.82 | 60.60 | 60.63 | 2,909 | -9.27(-13.26%) |
May 10, 2022 | 67.41 | 70.14 | 63.54 | 69.90 | 5,181 | +3.90(+5.91%) |
May 09, 2022 | 68.07 | 71.85 | 62.10 | 66.00 | 5,708 | -3.36(-4.84%) |
May 06, 2022 | 73.26 | 73.26 | 69.06 | 69.36 | 3,327 | -3.84(-5.25%) |
May 05, 2022 | 76.74 | 77.97 | 69.66 | 73.20 | 4,748 | -7.80(-9.63%) |
May 04, 2022 | 72.00 | 81.00 | 67.50 | 81.00 | 4,951 | +9.66(+13.54%) |
May 03, 2022 | 66.03 | 72.30 | 66.00 | 71.34 | 11,949 | +5.34(+8.09%) |