Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.90 | 39.90 | 37.00 | 38.97 | 2,762 | +1.05(+2.77%) |
Jul 28, 2022 | 39.00 | 40.00 | 37.50 | 37.92 | 6,228 | -1.07(-2.74%) |
Jul 27, 2022 | 41.00 | 41.58 | 38.14 | 38.99 | 6,989 | -1.98(-4.83%) |
Jul 26, 2022 | 46.83 | 46.83 | 40.28 | 40.97 | 5,083 | -4.24(-9.38%) |
Jul 25, 2022 | 42.99 | 49.50 | 40.27 | 45.21 | 8,348 | +3.22(+7.67%) |
Jul 22, 2022 | 40.03 | 42.99 | 40.00 | 41.99 | 2,029 | -1.01(-2.35%) |
Jul 21, 2022 | 40.75 | 44.00 | 40.75 | 43.00 | 3,452 | +0.99(+2.36%) |
Jul 20, 2022 | 42.00 | 42.50 | 40.50 | 42.01 | 3,987 | +1.01(+2.46%) |
Jul 19, 2022 | 41.00 | 41.54 | 39.50 | 41.00 | 2,650 | +0.00(+0.00%) |
Jul 18, 2022 | 40.00 | 41.49 | 39.51 | 41.00 | 2,965 | +1.10(+2.76%) |
Jul 15, 2022 | 41.00 | 41.00 | 37.41 | 39.90 | 4,891 | -0.60(-1.48%) |
Jul 14, 2022 | 40.00 | 41.50 | 38.00 | 40.50 | 2,624 | +0.27(+0.67%) |
Jul 13, 2022 | 41.00 | 41.82 | 38.01 | 40.23 | 3,422 | -1.20(-2.90%) |
Jul 12, 2022 | 42.23 | 44.34 | 40.51 | 41.43 | 1,933 | -2.11(-4.85%) |
Jul 11, 2022 | 46.00 | 46.00 | 41.00 | 43.54 | 1,923 | -2.99(-6.43%) |
Jul 08, 2022 | 43.90 | 48.00 | 43.00 | 46.53 | 3,481 | +2.87(+6.57%) |
Jul 07, 2022 | 41.00 | 45.00 | 41.00 | 43.66 | 1,761 | +2.40(+5.82%) |
Jul 06, 2022 | 41.22 | 42.82 | 40.24 | 41.26 | 847 | -1.23(-2.89%) |
Jul 05, 2022 | 40.00 | 44.00 | 39.07 | 42.49 | 1,949 | +2.39(+5.96%) |
Jul 01, 2022 | 42.02 | 42.99 | 39.00 | 40.10 | 2,568 | -0.90(-2.20%) |
Jun 30, 2022 | 40.00 | 41.81 | 38.50 | 41.00 | 3,142 | +0.74(+1.84%) |
Jun 29, 2022 | 40.55 | 43.05 | 40.00 | 40.26 | 2,617 | -1.54(-3.68%) |
Jun 28, 2022 | 45.36 | 47.00 | 41.00 | 41.80 | 3,809 | -2.86(-6.40%) |
Jun 27, 2022 | 45.57 | 47.84 | 43.00 | 44.66 | 1,904 | +0.76(+1.73%) |
Jun 24, 2022 | 48.00 | 48.20 | 43.90 | 43.90 | 3,554 | -0.31(-0.70%) |
Jun 23, 2022 | 42.00 | 45.00 | 40.86 | 44.21 | 2,457 | +1.61(+3.78%) |
Jun 22, 2022 | 40.00 | 42.71 | 39.42 | 42.60 | 3,653 | +2.98(+7.52%) |
Jun 21, 2022 | 39.10 | 44.99 | 39.00 | 39.62 | 3,134 | +0.00(+0.00%) |
Jun 17, 2022 | 41.49 | 48.00 | 39.62 | 39.62 | 6,813 | -2.38(-5.67%) |
Jun 16, 2022 | 36.00 | 42.00 | 36.00 | 42.00 | 4,867 | +6.00(+16.67%) |
Jun 15, 2022 | 36.10 | 39.00 | 36.00 | 36.00 | 2,651 | -0.12(-0.33%) |
Jun 14, 2022 | 39.00 | 41.27 | 35.43 | 36.12 | 6,579 | -2.47(-6.40%) |
Jun 13, 2022 | 43.20 | 43.20 | 38.50 | 38.59 | 4,647 | -6.41(-14.24%) |
Jun 10, 2022 | 47.00 | 50.00 | 41.00 | 45.00 | 4,749 | -4.46(-9.02%) |
Jun 09, 2022 | 48.00 | 52.06 | 46.71 | 49.46 | 2,903 | +0.74(+1.52%) |
Jun 08, 2022 | 47.00 | 49.50 | 46.00 | 48.72 | 1,865 | +0.89(+1.86%) |
Jun 07, 2022 | 47.84 | 50.00 | 43.74 | 47.83 | 5,018 | +3.99(+9.10%) |
Jun 06, 2022 | 44.00 | 49.00 | 42.13 | 43.84 | 6,672 | -0.46(-1.04%) |
Jun 03, 2022 | 40.50 | 45.43 | 40.50 | 44.30 | 4,446 | +3.79(+9.36%) |
Jun 02, 2022 | 40.00 | 43.05 | 37.16 | 40.51 | 6,220 | -0.51(-1.24%) |
Jun 01, 2022 | 43.00 | 47.00 | 41.00 | 41.02 | 3,739 | -4.98(-10.83%) |
May 31, 2022 | 39.90 | 52.06 | 39.08 | 46.00 | 11,998 | +6.92(+17.71%) |
May 27, 2022 | 36.56 | 39.80 | 36.13 | 39.08 | 5,771 | +2.43(+6.63%) |
May 26, 2022 | 37.00 | 39.36 | 36.00 | 36.65 | 5,510 | -0.35(-0.95%) |
May 25, 2022 | 38.00 | 41.68 | 30.00 | 37.00 | 11,541 | +1.14(+3.18%) |
May 24, 2022 | 43.76 | 46.80 | 35.23 | 35.86 | 18,196 | -7.89(-18.03%) |
May 23, 2022 | 49.00 | 49.87 | 42.73 | 43.75 | 4,785 | -3.20(-6.82%) |
May 20, 2022 | 51.55 | 51.55 | 45.81 | 46.95 | 3,486 | -4.05(-7.94%) |
May 19, 2022 | 47.65 | 54.00 | 46.95 | 51.00 | 4,553 | +2.69(+5.57%) |
May 18, 2022 | 46.80 | 49.00 | 45.04 | 48.31 | 2,393 | +1.66(+3.56%) |
May 17, 2022 | 44.99 | 47.00 | 43.61 | 46.65 | 3,595 | +0.66(+1.44%) |
May 16, 2022 | 45.01 | 48.50 | 45.00 | 45.99 | 6,072 | -0.41(-0.88%) |
May 13, 2022 | 47.00 | 49.00 | 43.01 | 46.40 | 6,875 | +4.90(+11.81%) |
May 12, 2022 | 38.00 | 43.80 | 37.00 | 41.50 | 6,489 | +3.27(+8.55%) |
May 11, 2022 | 42.48 | 44.00 | 37.33 | 38.23 | 9,676 | -4.69(-10.93%) |
May 10, 2022 | 45.00 | 47.00 | 38.31 | 42.92 | 18,529 | +0.52(+1.23%) |
May 09, 2022 | 52.00 | 52.99 | 40.72 | 42.40 | 15,249 | -9.73(-18.66%) |
May 06, 2022 | 54.00 | 55.60 | 50.10 | 52.13 | 4,308 | -2.87(-5.22%) |
May 05, 2022 | 57.00 | 58.00 | 53.24 | 55.00 | 5,729 | -3.00(-5.17%) |
May 04, 2022 | 58.00 | 59.00 | 55.10 | 58.00 | 3,615 | +0.10(+0.17%) |
May 03, 2022 | 57.00 | 61.00 | 56.00 | 57.90 | 5,753 | -0.75(-1.28%) |