Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 40.16 | 42.32 | 39.97 | 41.91 | 396,353 | +1.51(+3.74%) |
Jul 28, 2022 | 40.30 | 40.44 | 38.52 | 40.40 | 201,264 | +0.27(+0.67%) |
Jul 27, 2022 | 38.00 | 40.49 | 37.58 | 40.13 | 250,169 | +3.28(+8.90%) |
Jul 26, 2022 | 37.02 | 37.70 | 36.55 | 36.85 | 171,427 | -0.68(-1.81%) |
Jul 25, 2022 | 37.37 | 37.87 | 36.77 | 37.53 | 175,634 | -0.02(-0.05%) |
Jul 22, 2022 | 39.06 | 39.25 | 37.28 | 37.55 | 213,653 | -1.97(-4.98%) |
Jul 21, 2022 | 39.00 | 39.60 | 38.38 | 39.52 | 234,332 | +0.57(+1.46%) |
Jul 20, 2022 | 36.70 | 39.18 | 36.30 | 38.95 | 339,579 | +1.81(+4.87%) |
Jul 19, 2022 | 35.11 | 37.58 | 35.11 | 37.14 | 314,735 | +2.60(+7.53%) |
Jul 18, 2022 | 35.89 | 36.50 | 34.19 | 34.54 | 367,569 | -0.58(-1.65%) |
Jul 15, 2022 | 34.82 | 35.29 | 33.90 | 35.12 | 206,442 | +0.96(+2.81%) |
Jul 14, 2022 | 33.15 | 34.24 | 32.70 | 34.16 | 236,768 | +0.87(+2.61%) |
Jul 13, 2022 | 32.17 | 33.56 | 31.86 | 33.29 | 264,804 | +0.37(+1.12%) |
Jul 12, 2022 | 33.35 | 33.87 | 32.61 | 32.92 | 285,367 | -0.21(-0.63%) |
Jul 11, 2022 | 34.00 | 34.50 | 32.96 | 33.13 | 287,138 | -1.56(-4.50%) |
Jul 08, 2022 | 32.58 | 35.14 | 32.27 | 34.69 | 365,276 | +1.61(+4.87%) |
Jul 07, 2022 | 31.26 | 33.17 | 31.26 | 33.08 | 500,460 | +2.65(+8.71%) |
Jul 06, 2022 | 30.62 | 30.95 | 29.84 | 30.43 | 296,748 | -0.20(-0.65%) |
Jul 05, 2022 | 28.89 | 30.67 | 28.74 | 30.63 | 542,985 | +0.51(+1.69%) |
Jul 01, 2022 | 32.49 | 32.57 | 29.25 | 30.12 | 738,645 | -3.22(-9.66%) |
Jun 30, 2022 | 32.25 | 33.98 | 31.89 | 33.34 | 463,370 | +0.25(+0.76%) |
Jun 29, 2022 | 33.92 | 34.00 | 32.36 | 33.09 | 464,826 | -1.25(-3.64%) |
Jun 28, 2022 | 35.78 | 36.41 | 34.29 | 34.34 | 366,661 | -1.02(-2.88%) |
Jun 27, 2022 | 34.67 | 35.94 | 33.70 | 35.36 | 368,718 | +1.31(+3.85%) |
Jun 24, 2022 | 33.66 | 34.67 | 33.53 | 34.05 | 614,100 | +0.90(+2.71%) |
Jun 23, 2022 | 33.62 | 33.82 | 32.02 | 33.15 | 507,675 | -0.34(-1.02%) |
Jun 22, 2022 | 33.05 | 33.95 | 32.72 | 33.49 | 277,320 | -0.41(-1.21%) |
Jun 21, 2022 | 34.25 | 34.70 | 33.05 | 33.90 | 319,843 | +0.77(+2.32%) |
Jun 17, 2022 | 33.02 | 33.53 | 32.34 | 33.13 | 1,065,780 | +0.63(+1.94%) |
Jun 16, 2022 | 34.38 | 34.65 | 31.81 | 32.50 | 460,595 | -2.84(-8.04%) |
Jun 15, 2022 | 35.44 | 36.47 | 34.51 | 35.34 | 515,697 | -0.93(-2.56%) |
Jun 14, 2022 | 36.06 | 36.40 | 35.49 | 36.27 | 300,437 | +0.86(+2.43%) |
Jun 13, 2022 | 36.00 | 37.11 | 35.05 | 35.41 | 429,573 | -2.43(-6.42%) |
Jun 10, 2022 | 38.11 | 39.35 | 37.26 | 37.84 | 349,365 | -1.61(-4.08%) |
Jun 09, 2022 | 40.43 | 41.07 | 39.20 | 39.45 | 377,342 | -1.64(-3.99%) |
Jun 08, 2022 | 42.32 | 42.60 | 40.76 | 41.09 | 254,238 | -1.78(-4.15%) |
Jun 07, 2022 | 41.71 | 43.68 | 41.12 | 42.87 | 436,157 | +0.04(+0.09%) |
Jun 06, 2022 | 44.49 | 44.53 | 42.43 | 42.83 | 561,016 | +0.14(+0.33%) |
Jun 03, 2022 | 43.17 | 43.60 | 42.34 | 42.69 | 311,277 | -1.91(-4.28%) |
Jun 02, 2022 | 42.96 | 45.05 | 42.96 | 44.60 | 347,394 | +1.31(+3.03%) |
Jun 01, 2022 | 44.47 | 45.43 | 42.67 | 43.29 | 541,153 | -0.64(-1.46%) |
May 31, 2022 | 46.00 | 46.35 | 43.85 | 43.93 | 766,734 | -2.07(-4.50%) |
May 27, 2022 | 43.29 | 46.09 | 43.29 | 46.00 | 658,932 | +3.38(+7.93%) |
May 26, 2022 | 38.58 | 42.83 | 38.35 | 42.62 | 625,935 | +3.61(+9.25%) |
May 25, 2022 | 37.06 | 39.35 | 37.02 | 39.01 | 524,143 | +1.77(+4.75%) |
May 24, 2022 | 38.56 | 38.94 | 36.89 | 37.24 | 601,737 | -2.38(-6.01%) |
May 23, 2022 | 39.96 | 40.32 | 39.07 | 39.62 | 868,208 | -0.46(-1.15%) |
May 20, 2022 | 41.17 | 41.69 | 38.50 | 40.08 | 1,121,266 | -0.24(-0.60%) |
May 19, 2022 | 39.10 | 41.87 | 39.01 | 40.32 | 922,040 | +0.41(+1.03%) |
May 18, 2022 | 39.45 | 41.77 | 39.29 | 39.91 | 5,136,524 | -0.67(-1.65%) |
May 17, 2022 | 40.51 | 41.68 | 39.57 | 40.58 | 1,152,216 | +2.04(+5.29%) |
May 16, 2022 | 38.51 | 39.84 | 38.01 | 38.54 | 935,990 | -0.21(-0.54%) |
May 13, 2022 | 38.23 | 40.98 | 37.45 | 38.75 | 2,296,549 | +5.55(+16.72%) |
May 12, 2022 | 32.15 | 34.16 | 31.65 | 33.20 | 583,974 | +0.55(+1.68%) |
May 11, 2022 | 34.99 | 36.26 | 32.51 | 32.65 | 560,902 | -2.96(-8.31%) |
May 10, 2022 | 36.68 | 38.23 | 34.75 | 35.61 | 533,850 | +0.19(+0.54%) |
May 09, 2022 | 37.50 | 38.20 | 35.02 | 35.42 | 968,904 | -3.12(-8.10%) |
May 06, 2022 | 40.00 | 40.47 | 35.50 | 38.54 | 1,563,537 | -6.66(-14.73%) |
May 05, 2022 | 46.43 | 46.66 | 43.78 | 45.20 | 548,430 | -2.42(-5.08%) |
May 04, 2022 | 45.37 | 47.75 | 43.51 | 47.62 | 492,752 | +2.58(+5.73%) |
May 03, 2022 | 45.00 | 45.71 | 44.00 | 45.04 | 450,494 | +0.19(+0.42%) |