Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 50.74 | 50.74 | 47.28 | 49.49 | 3,689,489 | -3.37(-6.38%) |
Jul 28, 2022 | 52.34 | 54.52 | 50.42 | 52.86 | 1,486,467 | -0.14(-0.26%) |
Jul 27, 2022 | 52.91 | 53.65 | 51.44 | 53.00 | 1,782,068 | +1.78(+3.48%) |
Jul 26, 2022 | 53.29 | 53.47 | 51.03 | 51.22 | 1,606,123 | -2.97(-5.48%) |
Jul 25, 2022 | 54.62 | 55.19 | 53.02 | 54.19 | 1,123,206 | -0.99(-1.79%) |
Jul 22, 2022 | 58.00 | 59.63 | 53.94 | 55.18 | 1,526,870 | -3.08(-5.29%) |
Jul 21, 2022 | 57.57 | 58.96 | 56.69 | 58.26 | 1,845,877 | -0.08(-0.14%) |
Jul 20, 2022 | 53.63 | 58.58 | 53.34 | 58.34 | 1,542,512 | +5.12(+9.62%) |
Jul 19, 2022 | 51.12 | 53.27 | 49.81 | 53.22 | 1,283,132 | +3.65(+7.36%) |
Jul 18, 2022 | 49.68 | 51.68 | 49.40 | 49.57 | 951,869 | +0.57(+1.16%) |
Jul 15, 2022 | 48.44 | 49.83 | 47.56 | 49.00 | 949,986 | +1.07(+2.23%) |
Jul 14, 2022 | 50.24 | 50.56 | 47.87 | 47.93 | 1,312,557 | -2.33(-4.64%) |
Jul 13, 2022 | 50.05 | 52.13 | 48.95 | 50.26 | 1,191,066 | -0.88(-1.72%) |
Jul 12, 2022 | 52.30 | 53.94 | 50.64 | 51.14 | 1,468,899 | -0.98(-1.88%) |
Jul 11, 2022 | 56.00 | 56.15 | 51.79 | 52.12 | 1,327,819 | -4.80(-8.43%) |
Jul 08, 2022 | 58.08 | 61.00 | 56.51 | 56.92 | 1,216,856 | -2.38(-4.01%) |
Jul 07, 2022 | 55.39 | 59.43 | 54.81 | 59.30 | 1,862,871 | +3.94(+7.12%) |
Jul 06, 2022 | 57.93 | 59.88 | 54.13 | 55.36 | 3,111,352 | -5.97(-9.73%) |
Jul 05, 2022 | 54.98 | 61.42 | 54.06 | 61.33 | 2,291,362 | +6.10(+11.04%) |
Jul 01, 2022 | 52.96 | 55.30 | 51.70 | 55.23 | 1,965,715 | +2.97(+5.68%) |
Jun 30, 2022 | 54.57 | 54.57 | 51.03 | 52.26 | 1,587,679 | -3.13(-5.65%) |
Jun 29, 2022 | 56.19 | 57.55 | 55.10 | 55.39 | 2,027,960 | -1.33(-2.34%) |
Jun 28, 2022 | 58.78 | 59.84 | 56.11 | 56.72 | 2,165,476 | -2.20(-3.73%) |
Jun 27, 2022 | 61.24 | 62.51 | 58.06 | 58.92 | 1,928,238 | -2.88(-4.66%) |
Jun 24, 2022 | 57.75 | 61.84 | 57.69 | 61.80 | 4,003,497 | +4.85(+8.52%) |
Jun 23, 2022 | 52.64 | 57.09 | 51.87 | 56.95 | 2,114,368 | +4.50(+8.58%) |
Jun 22, 2022 | 51.22 | 54.43 | 51.22 | 52.45 | 1,941,180 | +0.51(+0.98%) |
Jun 21, 2022 | 53.49 | 53.95 | 51.82 | 51.94 | 1,579,954 | -0.29(-0.56%) |
Jun 17, 2022 | 49.87 | 53.35 | 49.34 | 52.23 | 3,888,600 | +2.59(+5.22%) |
Jun 16, 2022 | 52.09 | 52.77 | 49.13 | 49.64 | 1,865,692 | -4.46(-8.24%) |
Jun 15, 2022 | 50.80 | 54.75 | 50.24 | 54.10 | 2,735,070 | +5.41(+11.11%) |
Jun 14, 2022 | 50.53 | 51.56 | 48.53 | 48.69 | 1,759,631 | -1.61(-3.20%) |
Jun 13, 2022 | 51.63 | 53.23 | 50.00 | 50.30 | 2,008,702 | -3.97(-7.32%) |
Jun 10, 2022 | 56.93 | 57.05 | 53.75 | 54.27 | 1,757,286 | -3.76(-6.48%) |
Jun 09, 2022 | 61.58 | 62.00 | 58.02 | 58.03 | 2,176,531 | -4.56(-7.29%) |
Jun 08, 2022 | 61.51 | 63.10 | 61.49 | 62.59 | 1,589,604 | +0.79(+1.28%) |
Jun 07, 2022 | 60.85 | 63.20 | 60.28 | 61.80 | 2,698,762 | +0.22(+0.36%) |
Jun 06, 2022 | 64.23 | 65.40 | 61.22 | 61.58 | 1,964,950 | -1.96(-3.08%) |
Jun 03, 2022 | 66.22 | 67.12 | 63.27 | 63.54 | 1,360,499 | -4.44(-6.53%) |
Jun 02, 2022 | 62.69 | 68.54 | 62.16 | 67.98 | 2,063,636 | +5.10(+8.11%) |
Jun 01, 2022 | 63.93 | 66.60 | 62.18 | 62.88 | 1,061,130 | -0.26(-0.41%) |
May 31, 2022 | 66.11 | 66.87 | 62.75 | 63.14 | 2,017,581 | -2.70(-4.10%) |
May 27, 2022 | 63.84 | 66.41 | 63.46 | 65.84 | 2,762,776 | +3.89(+6.28%) |
May 26, 2022 | 59.61 | 63.36 | 59.00 | 61.95 | 1,278,447 | +1.39(+2.30%) |
May 25, 2022 | 57.69 | 61.13 | 57.27 | 60.56 | 1,359,839 | +2.65(+4.58%) |
May 24, 2022 | 61.99 | 62.05 | 56.95 | 57.91 | 2,203,426 | -4.22(-6.79%) |
May 23, 2022 | 63.64 | 64.30 | 61.42 | 62.13 | 1,840,329 | -2.27(-3.52%) |
May 20, 2022 | 66.05 | 66.75 | 61.93 | 64.40 | 1,654,748 | -0.34(-0.53%) |
May 19, 2022 | 60.06 | 65.05 | 59.52 | 64.74 | 2,087,808 | +4.60(+7.65%) |
May 18, 2022 | 62.80 | 64.39 | 59.81 | 60.14 | 1,968,613 | -4.06(-6.32%) |
May 17, 2022 | 63.74 | 65.11 | 59.37 | 64.20 | 2,752,617 | +1.62(+2.59%) |
May 16, 2022 | 66.56 | 68.30 | 62.34 | 62.58 | 2,900,908 | -6.72(-9.70%) |
May 13, 2022 | 63.82 | 69.79 | 63.72 | 69.30 | 2,671,065 | +7.33(+11.83%) |
May 12, 2022 | 60.42 | 63.43 | 59.04 | 61.97 | 4,002,969 | +0.32(+0.52%) |
May 11, 2022 | 67.65 | 69.85 | 61.60 | 61.65 | 3,329,907 | -6.84(-9.99%) |
May 10, 2022 | 74.55 | 75.91 | 66.00 | 68.49 | 4,582,733 | -0.17(-0.25%) |
May 09, 2022 | 74.59 | 74.59 | 68.38 | 68.66 | 3,305,756 | -7.75(-10.14%) |
May 06, 2022 | 80.66 | 80.89 | 75.18 | 76.41 | 2,056,095 | -4.89(-6.01%) |
May 05, 2022 | 88.15 | 88.15 | 79.61 | 81.30 | 1,445,901 | -7.46(-8.40%) |
May 04, 2022 | 85.38 | 89.39 | 80.48 | 88.76 | 1,869,197 | +3.81(+4.48%) |
May 03, 2022 | 86.61 | 88.04 | 84.02 | 84.95 | 1,204,242 | -2.28(-2.61%) |