Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.94 | 45.90 | 42.51 | 45.21 | 482,778 | +2.71(+6.38%) |
Jul 28, 2022 | 42.00 | 44.00 | 40.39 | 42.50 | 349,993 | +1.35(+3.28%) |
Jul 27, 2022 | 39.20 | 41.80 | 38.39 | 41.15 | 493,314 | +2.70(+7.02%) |
Jul 26, 2022 | 39.02 | 39.86 | 38.10 | 38.45 | 209,005 | -0.64(-1.64%) |
Jul 25, 2022 | 37.76 | 39.16 | 36.33 | 39.09 | 275,184 | +1.76(+4.71%) |
Jul 22, 2022 | 38.99 | 40.45 | 36.69 | 37.33 | 327,026 | -1.23(-3.19%) |
Jul 21, 2022 | 36.87 | 38.56 | 36.05 | 38.56 | 336,435 | +1.33(+3.57%) |
Jul 20, 2022 | 35.56 | 37.47 | 34.31 | 37.23 | 393,792 | +1.81(+5.11%) |
Jul 19, 2022 | 34.34 | 35.89 | 34.00 | 35.42 | 272,155 | +1.48(+4.36%) |
Jul 18, 2022 | 34.54 | 35.75 | 33.68 | 33.94 | 357,014 | +0.55(+1.65%) |
Jul 15, 2022 | 33.67 | 33.77 | 32.46 | 33.39 | 276,571 | +0.28(+0.85%) |
Jul 14, 2022 | 33.48 | 33.71 | 32.09 | 33.11 | 380,281 | -1.11(-3.24%) |
Jul 13, 2022 | 33.52 | 35.09 | 33.02 | 34.22 | 254,635 | +0.10(+0.29%) |
Jul 12, 2022 | 34.03 | 34.56 | 33.09 | 34.12 | 254,814 | -0.22(-0.64%) |
Jul 11, 2022 | 36.62 | 36.83 | 34.19 | 34.34 | 292,249 | -3.17(-8.46%) |
Jul 08, 2022 | 37.40 | 37.88 | 35.86 | 37.52 | 332,799 | +0.17(+0.47%) |
Jul 07, 2022 | 35.96 | 39.49 | 35.66 | 37.34 | 529,435 | +2.44(+6.99%) |
Jul 06, 2022 | 36.59 | 38.57 | 34.02 | 34.90 | 424,834 | -0.58(-1.63%) |
Jul 05, 2022 | 35.01 | 35.48 | 33.42 | 35.48 | 473,572 | -0.38(-1.06%) |
Jul 01, 2022 | 36.21 | 37.39 | 35.01 | 35.86 | 262,395 | -0.55(-1.51%) |
Jun 30, 2022 | 37.44 | 38.74 | 35.72 | 36.41 | 521,336 | -2.32(-5.99%) |
Jun 29, 2022 | 40.74 | 40.99 | 35.66 | 38.73 | 916,352 | -2.22(-5.42%) |
Jun 28, 2022 | 43.89 | 44.26 | 40.73 | 40.95 | 511,023 | -2.45(-5.65%) |
Jun 27, 2022 | 42.68 | 45.47 | 42.26 | 43.40 | 569,020 | +1.76(+4.23%) |
Jun 24, 2022 | 43.16 | 44.77 | 41.61 | 41.64 | 2,612,599 | -0.32(-0.76%) |
Jun 23, 2022 | 46.31 | 46.38 | 40.75 | 41.96 | 922,809 | -4.42(-9.53%) |
Jun 22, 2022 | 47.66 | 48.00 | 45.51 | 46.38 | 636,993 | -2.72(-5.54%) |
Jun 21, 2022 | 49.82 | 53.16 | 49.01 | 49.10 | 460,532 | +0.60(+1.24%) |
Jun 17, 2022 | 49.70 | 53.36 | 48.34 | 48.50 | 1,532,469 | -1.35(-2.71%) |
Jun 16, 2022 | 48.51 | 52.31 | 48.01 | 49.85 | 668,029 | -0.89(-1.75%) |
Jun 15, 2022 | 48.09 | 51.45 | 47.85 | 50.74 | 526,159 | +3.50(+7.41%) |
Jun 14, 2022 | 49.10 | 49.10 | 44.37 | 47.24 | 873,187 | -1.07(-2.21%) |
Jun 13, 2022 | 51.36 | 51.85 | 47.62 | 48.31 | 752,977 | -5.16(-9.65%) |
Jun 10, 2022 | 52.00 | 54.25 | 50.88 | 53.47 | 335,156 | +0.48(+0.91%) |
Jun 09, 2022 | 56.00 | 56.60 | 52.82 | 52.99 | 346,844 | -4.13(-7.23%) |
Jun 08, 2022 | 58.27 | 59.41 | 56.17 | 57.12 | 339,674 | -2.02(-3.42%) |
Jun 07, 2022 | 57.58 | 59.34 | 56.59 | 59.14 | 392,616 | +0.14(+0.24%) |
Jun 06, 2022 | 60.49 | 60.96 | 56.98 | 59.00 | 376,569 | +0.35(+0.60%) |
Jun 03, 2022 | 59.88 | 61.56 | 57.38 | 58.65 | 355,077 | -2.51(-4.10%) |
Jun 02, 2022 | 56.10 | 62.21 | 55.16 | 61.16 | 559,702 | +5.07(+9.04%) |
Jun 01, 2022 | 62.31 | 62.87 | 54.00 | 56.09 | 716,526 | -8.67(-13.39%) |
May 31, 2022 | 67.16 | 67.34 | 63.96 | 64.76 | 528,064 | -2.07(-3.10%) |
May 27, 2022 | 63.60 | 67.35 | 63.50 | 66.83 | 418,839 | +3.89(+6.18%) |
May 26, 2022 | 58.41 | 63.74 | 58.00 | 62.94 | 296,316 | +4.79(+8.24%) |
May 25, 2022 | 56.90 | 58.72 | 55.80 | 58.15 | 196,559 | +1.02(+1.79%) |
May 24, 2022 | 58.22 | 58.79 | 56.05 | 57.13 | 255,598 | -2.69(-4.50%) |
May 23, 2022 | 60.64 | 60.64 | 57.03 | 59.82 | 295,852 | +1.81(+3.12%) |
May 20, 2022 | 59.85 | 60.58 | 55.02 | 58.01 | 353,565 | -1.02(-1.73%) |
May 19, 2022 | 54.41 | 60.80 | 54.10 | 59.03 | 377,238 | +4.03(+7.33%) |
May 18, 2022 | 55.52 | 57.96 | 53.72 | 55.00 | 320,092 | -1.95(-3.42%) |
May 17, 2022 | 54.55 | 57.50 | 53.38 | 56.95 | 388,823 | +5.16(+9.96%) |
May 16, 2022 | 52.46 | 54.73 | 51.06 | 51.79 | 343,671 | -0.51(-0.98%) |
May 13, 2022 | 48.50 | 52.76 | 48.25 | 52.30 | 440,412 | +5.76(+12.38%) |
May 12, 2022 | 43.54 | 48.40 | 40.82 | 46.54 | 911,038 | +1.80(+4.02%) |
May 11, 2022 | 49.79 | 52.17 | 44.17 | 44.74 | 498,131 | -4.60(-9.32%) |
May 10, 2022 | 52.60 | 52.98 | 47.75 | 49.34 | 578,154 | +0.06(+0.12%) |
May 09, 2022 | 59.47 | 59.55 | 49.01 | 49.28 | 921,299 | -12.64(-20.41%) |
May 06, 2022 | 66.19 | 66.39 | 60.60 | 61.92 | 445,895 | -5.30(-7.88%) |
May 05, 2022 | 71.14 | 72.30 | 65.02 | 67.22 | 438,891 | -3.15(-4.48%) |
May 04, 2022 | 68.46 | 70.94 | 66.60 | 70.37 | 397,509 | +2.76(+4.08%) |
May 03, 2022 | 65.90 | 68.37 | 65.83 | 67.61 | 224,808 | +1.55(+2.35%) |