Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 50.16 | 51.47 | 48.87 | 51.46 | 1,067,073 | +0.66(+1.30%) |
Jul 28, 2022 | 47.60 | 51.14 | 47.60 | 50.80 | 1,447,288 | +3.54(+7.49%) |
Jul 27, 2022 | 46.02 | 47.62 | 45.84 | 47.26 | 792,502 | +2.26(+5.02%) |
Jul 26, 2022 | 46.91 | 46.91 | 44.91 | 45.00 | 754,620 | -2.20(-4.66%) |
Jul 25, 2022 | 48.49 | 48.49 | 46.26 | 47.20 | 831,566 | -0.93(-1.93%) |
Jul 22, 2022 | 49.06 | 49.70 | 47.23 | 48.13 | 834,373 | -0.70(-1.43%) |
Jul 21, 2022 | 48.68 | 49.35 | 48.04 | 48.83 | 747,944 | -0.20(-0.41%) |
Jul 20, 2022 | 46.73 | 49.37 | 46.51 | 49.03 | 1,117,249 | +2.85(+6.17%) |
Jul 19, 2022 | 45.79 | 46.87 | 45.79 | 46.18 | 441,796 | +0.79(+1.74%) |
Jul 18, 2022 | 46.46 | 47.47 | 45.19 | 45.39 | 802,216 | -1.07(-2.30%) |
Jul 15, 2022 | 46.08 | 47.00 | 45.01 | 46.46 | 1,097,639 | +1.15(+2.54%) |
Jul 14, 2022 | 42.95 | 45.48 | 42.22 | 45.31 | 2,017,715 | +2.88(+6.79%) |
Jul 13, 2022 | 39.45 | 42.50 | 39.44 | 42.43 | 856,061 | +1.78(+4.38%) |
Jul 12, 2022 | 39.50 | 41.01 | 39.50 | 40.65 | 708,923 | +1.25(+3.17%) |
Jul 11, 2022 | 40.55 | 40.79 | 39.16 | 39.40 | 705,120 | -1.47(-3.60%) |
Jul 08, 2022 | 41.06 | 41.88 | 40.10 | 40.87 | 879,402 | -0.79(-1.90%) |
Jul 07, 2022 | 41.04 | 42.08 | 40.41 | 41.66 | 637,727 | +0.74(+1.81%) |
Jul 06, 2022 | 42.22 | 42.36 | 40.83 | 40.92 | 471,185 | -1.09(-2.59%) |
Jul 05, 2022 | 39.84 | 42.41 | 38.69 | 42.01 | 853,504 | +1.22(+2.99%) |
Jul 01, 2022 | 39.50 | 41.17 | 39.25 | 40.79 | 643,439 | +1.31(+3.32%) |
Jun 30, 2022 | 39.54 | 40.09 | 37.79 | 39.48 | 1,054,848 | -0.73(-1.82%) |
Jun 29, 2022 | 40.21 | 40.24 | 38.98 | 40.21 | 641,264 | +0.01(+0.02%) |
Jun 28, 2022 | 41.15 | 41.76 | 39.89 | 40.20 | 681,235 | -0.81(-1.98%) |
Jun 27, 2022 | 42.50 | 42.71 | 40.87 | 41.01 | 520,563 | -1.19(-2.82%) |
Jun 24, 2022 | 40.96 | 42.42 | 40.70 | 42.20 | 869,958 | +1.47(+3.61%) |
Jun 23, 2022 | 39.39 | 40.80 | 38.71 | 40.73 | 649,683 | +1.60(+4.09%) |
Jun 22, 2022 | 38.58 | 39.97 | 38.47 | 39.13 | 751,287 | -0.15(-0.38%) |
Jun 21, 2022 | 40.70 | 41.10 | 39.25 | 39.28 | 712,821 | -0.24(-0.61%) |
Jun 17, 2022 | 38.52 | 40.05 | 38.52 | 39.52 | 672,355 | +1.45(+3.81%) |
Jun 16, 2022 | 39.01 | 39.10 | 37.72 | 38.07 | 664,569 | -2.40(-5.93%) |
Jun 15, 2022 | 39.65 | 41.41 | 39.36 | 40.47 | 794,918 | +1.60(+4.12%) |
Jun 14, 2022 | 39.99 | 40.87 | 38.47 | 38.87 | 676,740 | -1.07(-2.68%) |
Jun 13, 2022 | 41.00 | 41.41 | 38.70 | 39.94 | 967,242 | -2.99(-6.96%) |
Jun 10, 2022 | 42.84 | 44.21 | 42.30 | 42.93 | 788,106 | -1.23(-2.79%) |
Jun 09, 2022 | 46.46 | 46.48 | 43.81 | 44.16 | 805,607 | -3.01(-6.38%) |
Jun 08, 2022 | 47.20 | 48.35 | 46.87 | 47.17 | 364,901 | -0.13(-0.27%) |
Jun 07, 2022 | 45.85 | 47.61 | 45.52 | 47.30 | 617,803 | +0.64(+1.37%) |
Jun 06, 2022 | 48.11 | 48.34 | 46.59 | 46.66 | 665,631 | -0.78(-1.64%) |
Jun 03, 2022 | 47.80 | 48.01 | 46.67 | 47.44 | 486,362 | -1.17(-2.41%) |
Jun 02, 2022 | 46.67 | 49.26 | 46.67 | 48.61 | 515,880 | +1.54(+3.27%) |
Jun 01, 2022 | 49.28 | 49.28 | 46.33 | 47.07 | 834,646 | -1.58(-3.25%) |
May 31, 2022 | 48.42 | 48.99 | 47.46 | 48.65 | 846,966 | -0.10(-0.21%) |
May 27, 2022 | 47.50 | 48.87 | 47.07 | 48.75 | 848,912 | +1.50(+3.17%) |
May 26, 2022 | 44.06 | 47.50 | 43.98 | 47.25 | 1,543,573 | +3.45(+7.88%) |
May 25, 2022 | 41.49 | 44.27 | 41.49 | 43.80 | 944,509 | +2.04(+4.89%) |
May 24, 2022 | 42.81 | 42.81 | 40.52 | 41.76 | 1,415,356 | -1.51(-3.49%) |
May 23, 2022 | 42.36 | 43.69 | 40.65 | 43.27 | 1,379,045 | +1.29(+3.07%) |
May 20, 2022 | 43.71 | 43.96 | 40.34 | 41.98 | 864,367 | -1.19(-2.76%) |
May 19, 2022 | 41.75 | 44.02 | 41.41 | 43.17 | 952,164 | +1.06(+2.52%) |
May 18, 2022 | 44.52 | 44.58 | 41.28 | 42.11 | 1,725,175 | -3.44(-7.55%) |
May 17, 2022 | 45.67 | 47.01 | 44.43 | 45.55 | 1,016,138 | +1.05(+2.36%) |
May 16, 2022 | 47.56 | 47.66 | 44.12 | 44.50 | 1,049,301 | -1.83(-3.95%) |
May 13, 2022 | 45.13 | 47.29 | 45.13 | 46.33 | 1,036,244 | +2.45(+5.58%) |
May 12, 2022 | 42.75 | 46.59 | 41.55 | 43.88 | 1,783,972 | +0.45(+1.04%) |
May 11, 2022 | 47.72 | 47.72 | 43.27 | 43.43 | 1,511,538 | -4.56(-9.50%) |
May 10, 2022 | 49.45 | 50.26 | 46.29 | 47.99 | 1,021,198 | -0.73(-1.50%) |
May 09, 2022 | 53.30 | 53.52 | 48.51 | 48.72 | 1,323,644 | -5.98(-10.93%) |
May 06, 2022 | 55.06 | 56.95 | 52.73 | 54.70 | 1,369,240 | -1.35(-2.41%) |
May 05, 2022 | 58.70 | 58.84 | 55.19 | 56.05 | 924,722 | -3.83(-6.40%) |
May 04, 2022 | 58.02 | 59.89 | 55.37 | 59.88 | 1,045,172 | +1.28(+2.18%) |
May 03, 2022 | 59.66 | 60.48 | 57.94 | 58.60 | 672,329 | -1.16(-1.94%) |