Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 50.01 | 55.32 | 50.00 | 55.15 | 340,438 | +5.45(+10.97%) |
Jul 28, 2022 | 50.38 | 50.58 | 48.07 | 49.70 | 109,844 | -0.11(-0.22%) |
Jul 27, 2022 | 50.23 | 50.75 | 47.92 | 49.81 | 213,691 | -0.31(-0.62%) |
Jul 26, 2022 | 48.59 | 51.50 | 48.59 | 50.12 | 173,662 | +1.17(+2.39%) |
Jul 25, 2022 | 48.64 | 48.98 | 47.81 | 48.95 | 91,724 | +0.66(+1.37%) |
Jul 22, 2022 | 49.76 | 49.76 | 48.03 | 48.29 | 130,491 | -0.97(-1.97%) |
Jul 21, 2022 | 51.01 | 51.28 | 48.93 | 49.26 | 93,285 | -2.01(-3.92%) |
Jul 20, 2022 | 50.63 | 52.76 | 50.13 | 51.27 | 138,542 | +0.30(+0.59%) |
Jul 19, 2022 | 50.07 | 51.16 | 48.55 | 50.97 | 232,162 | +1.67(+3.39%) |
Jul 18, 2022 | 51.48 | 52.41 | 48.69 | 49.30 | 142,232 | -2.01(-3.92%) |
Jul 15, 2022 | 51.16 | 51.55 | 49.80 | 51.31 | 134,158 | +1.03(+2.05%) |
Jul 14, 2022 | 50.89 | 51.16 | 49.89 | 50.28 | 111,071 | -1.38(-2.67%) |
Jul 13, 2022 | 50.31 | 52.40 | 50.31 | 51.66 | 139,922 | +0.60(+1.18%) |
Jul 12, 2022 | 49.91 | 51.60 | 47.85 | 51.06 | 150,609 | +1.45(+2.92%) |
Jul 11, 2022 | 52.55 | 52.72 | 49.34 | 49.61 | 173,049 | -3.15(-5.97%) |
Jul 08, 2022 | 51.08 | 53.14 | 51.08 | 52.76 | 184,544 | +0.87(+1.68%) |
Jul 07, 2022 | 51.36 | 54.04 | 51.36 | 51.89 | 273,222 | +0.54(+1.05%) |
Jul 06, 2022 | 54.51 | 55.20 | 50.76 | 51.35 | 460,215 | -1.33(-2.52%) |
Jul 05, 2022 | 49.31 | 52.93 | 48.88 | 52.68 | 411,049 | +3.05(+6.15%) |
Jul 01, 2022 | 47.64 | 49.96 | 47.20 | 49.63 | 211,027 | +2.36(+4.99%) |
Jun 30, 2022 | 46.05 | 48.32 | 45.57 | 47.27 | 238,804 | +0.36(+0.77%) |
Jun 29, 2022 | 44.55 | 47.72 | 43.96 | 46.91 | 225,564 | +2.36(+5.30%) |
Jun 28, 2022 | 44.96 | 45.54 | 42.96 | 44.55 | 430,941 | -0.69(-1.53%) |
Jun 27, 2022 | 44.81 | 45.64 | 43.14 | 45.24 | 232,638 | +0.23(+0.51%) |
Jun 24, 2022 | 46.38 | 46.57 | 43.00 | 45.01 | 345,599 | -0.66(-1.45%) |
Jun 23, 2022 | 42.00 | 45.85 | 41.95 | 45.67 | 617,408 | +4.18(+10.07%) |
Jun 22, 2022 | 41.52 | 43.08 | 40.36 | 41.49 | 374,630 | +1.19(+2.95%) |
Jun 21, 2022 | 41.04 | 42.28 | 40.16 | 40.30 | 322,154 | -0.45(-1.10%) |
Jun 17, 2022 | 40.38 | 42.54 | 40.38 | 40.75 | 765,721 | +0.95(+2.39%) |
Jun 16, 2022 | 38.90 | 39.94 | 38.52 | 39.80 | 262,975 | -0.20(-0.50%) |
Jun 15, 2022 | 40.46 | 40.90 | 39.27 | 40.00 | 329,707 | -0.02(-0.05%) |
Jun 14, 2022 | 40.07 | 41.49 | 39.22 | 40.02 | 310,854 | +0.32(+0.81%) |
Jun 13, 2022 | 40.03 | 40.54 | 38.41 | 39.70 | 308,112 | -1.16(-2.84%) |
Jun 10, 2022 | 43.06 | 43.08 | 40.86 | 40.86 | 293,424 | -2.99(-6.82%) |
Jun 09, 2022 | 43.36 | 44.79 | 42.19 | 43.85 | 202,498 | +0.42(+0.97%) |
Jun 08, 2022 | 43.06 | 44.97 | 42.88 | 43.43 | 114,744 | -0.06(-0.14%) |
Jun 07, 2022 | 41.41 | 43.65 | 41.30 | 43.49 | 206,445 | +2.02(+4.87%) |
Jun 06, 2022 | 43.56 | 43.56 | 40.82 | 41.47 | 189,349 | -1.85(-4.27%) |
Jun 03, 2022 | 41.23 | 43.40 | 41.00 | 43.32 | 231,089 | +1.80(+4.34%) |
Jun 02, 2022 | 39.89 | 41.61 | 38.93 | 41.52 | 187,111 | +1.30(+3.23%) |
Jun 01, 2022 | 40.98 | 41.80 | 39.42 | 40.22 | 418,250 | +0.29(+0.73%) |
May 31, 2022 | 39.39 | 40.49 | 38.40 | 39.93 | 352,327 | +0.46(+1.17%) |
May 27, 2022 | 38.23 | 40.48 | 37.59 | 39.47 | 277,498 | +1.34(+3.51%) |
May 26, 2022 | 39.18 | 39.26 | 37.94 | 38.13 | 250,137 | -0.59(-1.52%) |
May 25, 2022 | 39.08 | 39.87 | 37.63 | 38.72 | 235,119 | -0.51(-1.30%) |
May 24, 2022 | 42.59 | 43.39 | 38.85 | 39.23 | 330,776 | -3.24(-7.63%) |
May 23, 2022 | 42.31 | 42.96 | 41.68 | 42.47 | 312,272 | +0.60(+1.43%) |
May 20, 2022 | 44.09 | 44.52 | 39.36 | 41.87 | 500,937 | -2.14(-4.86%) |
May 19, 2022 | 38.02 | 44.38 | 38.02 | 44.01 | 1,399,035 | -1.96(-4.26%) |
May 18, 2022 | 47.73 | 49.35 | 44.85 | 45.97 | 356,496 | -3.06(-6.24%) |
May 17, 2022 | 49.93 | 50.00 | 47.44 | 49.03 | 296,542 | +0.26(+0.53%) |
May 16, 2022 | 49.88 | 50.98 | 48.75 | 48.77 | 132,628 | -1.11(-2.23%) |
May 13, 2022 | 51.64 | 51.72 | 49.12 | 49.88 | 272,415 | -0.55(-1.09%) |
May 12, 2022 | 50.77 | 53.22 | 49.07 | 50.43 | 448,303 | -1.07(-2.08%) |
May 11, 2022 | 56.90 | 57.60 | 50.81 | 51.50 | 271,869 | -4.88(-8.66%) |
May 10, 2022 | 55.44 | 58.24 | 53.70 | 56.38 | 334,135 | +3.45(+6.52%) |
May 09, 2022 | 56.47 | 58.06 | 52.31 | 52.93 | 341,664 | -4.53(-7.88%) |
May 06, 2022 | 58.40 | 60.26 | 56.72 | 57.46 | 246,568 | -2.12(-3.56%) |
May 05, 2022 | 62.27 | 62.27 | 59.02 | 59.58 | 165,211 | -2.80(-4.49%) |
May 04, 2022 | 63.58 | 63.58 | 59.71 | 62.38 | 227,795 | -0.57(-0.91%) |
May 03, 2022 | 63.84 | 64.60 | 62.45 | 62.95 | 119,938 | -1.21(-1.89%) |