Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 57.89 | 58.84 | 57.23 | 58.71 | 432,084 | +0.84(+1.45%) |
Jul 28, 2022 | 55.93 | 58.10 | 54.95 | 57.87 | 698,421 | +2.57(+4.64%) |
Jul 27, 2022 | 54.33 | 55.76 | 53.38 | 55.31 | 323,803 | +1.33(+2.47%) |
Jul 26, 2022 | 56.54 | 56.83 | 53.89 | 53.97 | 740,167 | -3.05(-5.35%) |
Jul 25, 2022 | 57.67 | 57.67 | 56.21 | 57.03 | 777,689 | -0.23(-0.41%) |
Jul 22, 2022 | 57.55 | 58.29 | 56.81 | 57.26 | 539,914 | -0.30(-0.52%) |
Jul 21, 2022 | 56.80 | 57.60 | 56.52 | 57.56 | 735,159 | +0.16(+0.27%) |
Jul 20, 2022 | 54.98 | 57.50 | 54.36 | 57.41 | 1,129,418 | +2.29(+4.15%) |
Jul 19, 2022 | 53.48 | 55.53 | 53.39 | 55.12 | 735,422 | +2.53(+4.81%) |
Jul 18, 2022 | 52.23 | 53.31 | 51.71 | 52.59 | 635,717 | +0.63(+1.22%) |
Jul 15, 2022 | 50.55 | 52.06 | 49.75 | 51.96 | 524,986 | +2.05(+4.11%) |
Jul 14, 2022 | 50.43 | 50.93 | 49.69 | 49.91 | 489,078 | -1.06(-2.08%) |
Jul 13, 2022 | 50.54 | 52.17 | 50.26 | 50.97 | 510,227 | -0.23(-0.46%) |
Jul 12, 2022 | 50.36 | 52.41 | 50.36 | 51.20 | 656,024 | +1.20(+2.39%) |
Jul 11, 2022 | 51.92 | 52.71 | 49.89 | 50.01 | 521,409 | -1.92(-3.69%) |
Jul 08, 2022 | 51.80 | 52.72 | 50.80 | 51.92 | 762,243 | +0.14(+0.26%) |
Jul 07, 2022 | 49.33 | 51.98 | 49.13 | 51.79 | 845,032 | +2.98(+6.10%) |
Jul 06, 2022 | 50.43 | 51.35 | 48.78 | 48.81 | 552,604 | -1.79(-3.54%) |
Jul 05, 2022 | 46.69 | 50.62 | 46.49 | 50.60 | 746,420 | +2.83(+5.92%) |
Jul 01, 2022 | 47.20 | 48.68 | 46.96 | 47.77 | 698,181 | +0.54(+1.15%) |
Jun 30, 2022 | 48.29 | 49.09 | 47.11 | 47.23 | 1,009,949 | -1.51(-3.09%) |
Jun 29, 2022 | 48.46 | 49.14 | 47.42 | 48.73 | 616,681 | -0.28(-0.58%) |
Jun 28, 2022 | 50.55 | 51.64 | 49.00 | 49.02 | 849,679 | -1.82(-3.58%) |
Jun 27, 2022 | 51.22 | 51.37 | 49.70 | 50.83 | 669,947 | +0.97(+1.95%) |
Jun 24, 2022 | 49.07 | 50.54 | 49.07 | 49.86 | 1,868,242 | +0.82(+1.67%) |
Jun 23, 2022 | 47.17 | 49.94 | 47.17 | 49.04 | 1,476,449 | +1.99(+4.24%) |
Jun 22, 2022 | 45.40 | 48.01 | 44.25 | 47.05 | 2,502,557 | +2.55(+5.73%) |
Jun 21, 2022 | 45.36 | 45.76 | 44.41 | 44.50 | 1,011,925 | +0.54(+1.24%) |
Jun 17, 2022 | 43.94 | 44.85 | 43.03 | 43.96 | 1,199,784 | +0.58(+1.35%) |
Jun 16, 2022 | 44.74 | 45.39 | 42.79 | 43.37 | 756,582 | -2.68(-5.83%) |
Jun 15, 2022 | 45.74 | 46.77 | 45.14 | 46.06 | 499,943 | +1.11(+2.47%) |
Jun 14, 2022 | 43.97 | 45.24 | 43.69 | 44.95 | 606,737 | +1.12(+2.55%) |
Jun 13, 2022 | 44.09 | 45.43 | 43.58 | 43.83 | 625,606 | -1.78(-3.90%) |
Jun 10, 2022 | 47.12 | 48.15 | 45.13 | 45.61 | 618,139 | -2.52(-5.23%) |
Jun 09, 2022 | 48.03 | 49.24 | 47.56 | 48.13 | 741,101 | -0.15(-0.30%) |
Jun 08, 2022 | 48.67 | 49.46 | 47.52 | 48.28 | 518,424 | +0.22(+0.47%) |
Jun 07, 2022 | 47.77 | 49.19 | 47.51 | 48.05 | 787,460 | -0.36(-0.74%) |
Jun 06, 2022 | 47.23 | 48.43 | 46.33 | 48.41 | 854,011 | +1.91(+4.11%) |
Jun 03, 2022 | 47.44 | 47.44 | 46.09 | 46.50 | 509,356 | -1.53(-3.19%) |
Jun 02, 2022 | 47.49 | 48.61 | 46.75 | 48.03 | 564,563 | +0.77(+1.62%) |
Jun 01, 2022 | 48.65 | 48.65 | 46.26 | 47.27 | 680,578 | -0.65(-1.36%) |
May 31, 2022 | 47.31 | 48.39 | 46.44 | 47.92 | 829,845 | -0.06(-0.12%) |
May 27, 2022 | 47.59 | 48.45 | 47.21 | 47.98 | 507,789 | +0.45(+0.94%) |
May 26, 2022 | 47.19 | 49.36 | 47.19 | 47.53 | 730,446 | +0.66(+1.41%) |
May 25, 2022 | 42.42 | 46.99 | 42.42 | 46.87 | 981,476 | +3.96(+9.24%) |
May 24, 2022 | 43.85 | 43.85 | 41.72 | 42.91 | 727,711 | -1.08(-2.45%) |
May 23, 2022 | 44.46 | 45.02 | 42.77 | 43.98 | 1,199,031 | +0.08(+0.18%) |
May 20, 2022 | 45.54 | 45.79 | 42.21 | 43.91 | 1,514,616 | -1.40(-3.08%) |
May 19, 2022 | 46.26 | 47.16 | 44.67 | 45.30 | 1,960,402 | -3.04(-6.29%) |
May 18, 2022 | 50.28 | 50.84 | 48.06 | 48.34 | 1,242,472 | -3.04(-5.92%) |
May 17, 2022 | 49.24 | 51.37 | 48.02 | 51.39 | 1,482,003 | +2.84(+5.85%) |
May 16, 2022 | 52.19 | 52.60 | 48.48 | 48.55 | 1,299,330 | -4.26(-8.07%) |
May 13, 2022 | 52.32 | 53.97 | 52.32 | 52.81 | 841,040 | +1.09(+2.10%) |
May 12, 2022 | 51.71 | 53.47 | 50.74 | 51.73 | 998,238 | -0.29(-0.56%) |
May 11, 2022 | 54.39 | 55.18 | 51.87 | 52.02 | 773,627 | -2.18(-4.02%) |
May 10, 2022 | 56.30 | 56.83 | 53.01 | 54.20 | 713,288 | -1.60(-2.87%) |
May 09, 2022 | 54.75 | 57.11 | 54.42 | 55.80 | 715,901 | +0.26(+0.47%) |
May 06, 2022 | 55.89 | 56.97 | 54.82 | 55.53 | 458,697 | -0.58(-1.04%) |
May 05, 2022 | 57.95 | 58.39 | 55.65 | 56.12 | 751,287 | -1.83(-3.16%) |
May 04, 2022 | 55.17 | 58.08 | 54.45 | 57.95 | 913,113 | +2.56(+4.62%) |
May 03, 2022 | 53.06 | 55.79 | 52.87 | 55.39 | 721,888 | +2.23(+4.19%) |