Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 62.00 | 62.70 | 60.76 | 62.62 | 59,551 | +1.93(+3.19%) |
Jul 28, 2022 | 59.00 | 61.07 | 58.12 | 60.69 | 43,759 | +3.59(+6.28%) |
Jul 27, 2022 | 55.52 | 57.14 | 55.52 | 57.10 | 32,503 | +2.33(+4.25%) |
Jul 26, 2022 | 56.78 | 57.24 | 54.67 | 54.77 | 21,194 | -0.48(-0.87%) |
Jul 25, 2022 | 54.00 | 55.25 | 53.18 | 55.25 | 23,289 | +2.05(+3.85%) |
Jul 22, 2022 | 53.50 | 54.40 | 53.20 | 53.20 | 14,913 | -0.00(-0.01%) |
Jul 21, 2022 | 53.92 | 53.92 | 52.21 | 53.20 | 20,362 | -1.49(-2.72%) |
Jul 20, 2022 | 52.38 | 55.08 | 52.25 | 54.69 | 20,056 | +1.44(+2.70%) |
Jul 19, 2022 | 52.60 | 53.25 | 52.28 | 53.25 | 24,511 | +0.68(+1.29%) |
Jul 18, 2022 | 51.52 | 53.18 | 51.49 | 52.57 | 32,799 | +3.36(+6.83%) |
Jul 15, 2022 | 49.95 | 50.50 | 48.78 | 49.21 | 10,020 | -0.22(-0.45%) |
Jul 14, 2022 | 48.50 | 49.53 | 47.66 | 49.43 | 29,538 | -1.58(-3.10%) |
Jul 13, 2022 | 49.62 | 51.69 | 49.60 | 51.01 | 53,824 | +1.77(+3.59%) |
Jul 12, 2022 | 49.66 | 50.00 | 48.76 | 49.24 | 13,471 | -1.55(-3.05%) |
Jul 11, 2022 | 50.53 | 51.31 | 49.72 | 50.79 | 32,032 | -0.42(-0.82%) |
Jul 08, 2022 | 50.65 | 51.47 | 50.25 | 51.21 | 9,412 | +0.46(+0.91%) |
Jul 07, 2022 | 49.94 | 50.75 | 48.91 | 50.75 | 20,855 | +2.77(+5.77%) |
Jul 06, 2022 | 48.35 | 48.57 | 45.64 | 47.98 | 54,541 | -1.49(-3.02%) |
Jul 05, 2022 | 48.99 | 50.04 | 47.83 | 49.47 | 66,044 | -2.09(-4.05%) |
Jul 01, 2022 | 52.01 | 52.25 | 50.77 | 51.56 | 13,279 | -0.39(-0.75%) |
Jun 30, 2022 | 49.86 | 53.70 | 49.86 | 51.95 | 45,677 | -1.28(-2.40%) |
Jun 29, 2022 | 56.10 | 56.10 | 53.23 | 53.23 | 35,050 | -2.24(-4.04%) |
Jun 28, 2022 | 54.06 | 55.47 | 53.55 | 55.47 | 47,431 | +2.72(+5.16%) |
Jun 27, 2022 | 49.82 | 52.95 | 49.82 | 52.75 | 26,526 | +3.36(+6.80%) |
Jun 24, 2022 | 47.28 | 49.39 | 47.28 | 49.39 | 46,866 | +2.18(+4.62%) |
Jun 23, 2022 | 50.78 | 51.73 | 47.19 | 47.21 | 74,515 | -4.40(-8.52%) |
Jun 22, 2022 | 50.70 | 52.39 | 50.32 | 51.61 | 35,919 | -2.17(-4.03%) |
Jun 21, 2022 | 54.05 | 54.35 | 53.05 | 53.78 | 55,640 | +1.46(+2.79%) |
Jun 17, 2022 | 54.54 | 54.54 | 50.90 | 52.32 | 75,482 | -2.88(-5.22%) |
Jun 16, 2022 | 54.14 | 56.20 | 53.94 | 55.20 | 74,082 | -1.03(-1.83%) |
Jun 15, 2022 | 51.51 | 56.35 | 51.51 | 56.23 | 44,131 | +1.73(+3.17%) |
Jun 14, 2022 | 56.43 | 58.62 | 53.49 | 54.50 | 98,262 | -3.82(-6.55%) |
Jun 13, 2022 | 55.30 | 59.50 | 55.00 | 58.32 | 48,244 | -1.05(-1.77%) |
Jun 10, 2022 | 59.80 | 60.47 | 57.79 | 59.37 | 28,603 | -1.61(-2.64%) |
Jun 09, 2022 | 61.50 | 61.81 | 60.70 | 60.98 | 53,818 | -1.29(-2.07%) |
Jun 08, 2022 | 62.85 | 63.80 | 61.59 | 62.27 | 71,870 | -0.23(-0.37%) |
Jun 07, 2022 | 62.37 | 63.05 | 61.72 | 62.50 | 60,148 | +0.25(+0.40%) |
Jun 06, 2022 | 60.61 | 63.07 | 60.61 | 62.25 | 40,125 | +1.36(+2.23%) |
Jun 03, 2022 | 63.00 | 63.25 | 60.49 | 60.89 | 49,794 | -2.36(-3.73%) |
Jun 02, 2022 | 62.50 | 63.37 | 62.43 | 63.25 | 24,506 | +1.00(+1.61%) |
Jun 01, 2022 | 62.21 | 63.37 | 62.06 | 62.25 | 27,179 | +0.55(+0.88%) |
May 31, 2022 | 62.95 | 63.50 | 61.61 | 61.70 | 195,592 | +0.66(+1.08%) |
May 27, 2022 | 59.90 | 61.04 | 59.57 | 61.04 | 42,785 | +1.30(+2.18%) |
May 26, 2022 | 60.20 | 60.20 | 59.16 | 59.74 | 60,097 | +0.21(+0.36%) |
May 25, 2022 | 59.39 | 60.36 | 59.05 | 59.53 | 44,733 | +0.43(+0.72%) |
May 24, 2022 | 57.75 | 59.20 | 57.47 | 59.10 | 72,279 | +1.25(+2.17%) |
May 23, 2022 | 56.78 | 58.16 | 56.60 | 57.85 | 61,729 | +1.28(+2.26%) |
May 20, 2022 | 55.87 | 57.04 | 55.84 | 56.57 | 33,316 | +0.22(+0.39%) |
May 19, 2022 | 53.96 | 56.79 | 53.96 | 56.35 | 70,613 | +0.99(+1.78%) |
May 18, 2022 | 56.77 | 56.77 | 54.73 | 55.36 | 52,238 | -1.26(-2.23%) |
May 17, 2022 | 55.27 | 56.66 | 54.33 | 56.62 | 121,202 | +2.37(+4.37%) |
May 16, 2022 | 55.55 | 55.55 | 53.64 | 54.25 | 84,242 | +1.04(+1.95%) |
May 13, 2022 | 52.60 | 53.30 | 52.22 | 53.21 | 72,525 | +2.14(+4.19%) |
May 12, 2022 | 52.59 | 53.00 | 49.93 | 51.07 | 85,834 | -2.02(-3.80%) |
May 11, 2022 | 53.25 | 54.92 | 52.27 | 53.09 | 58,118 | +0.38(+0.71%) |
May 10, 2022 | 52.36 | 53.80 | 50.50 | 52.71 | 49,967 | +0.09(+0.17%) |
May 09, 2022 | 54.57 | 54.57 | 51.96 | 52.62 | 81,767 | -3.27(-5.85%) |
May 06, 2022 | 57.15 | 57.42 | 55.00 | 55.89 | 94,872 | -0.89(-1.57%) |
May 05, 2022 | 57.22 | 58.39 | 53.80 | 56.78 | 73,177 | +1.27(+2.29%) |
May 04, 2022 | 54.11 | 55.72 | 53.98 | 55.51 | 49,332 | +1.70(+3.16%) |
May 03, 2022 | 52.64 | 53.86 | 51.51 | 53.81 | 48,627 | +2.54(+4.95%) |