Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 57.00 | 57.61 | 55.65 | 56.31 | 701,049 | -0.99(-1.73%) |
Jul 28, 2022 | 57.74 | 57.77 | 54.46 | 57.30 | 995,571 | -0.10(-0.17%) |
Jul 27, 2022 | 55.13 | 57.41 | 53.91 | 57.40 | 3,061,553 | +1.71(+3.07%) |
Jul 26, 2022 | 54.44 | 56.54 | 53.87 | 55.69 | 1,079,265 | +1.35(+2.48%) |
Jul 25, 2022 | 52.59 | 54.65 | 51.99 | 54.34 | 744,678 | +1.55(+2.94%) |
Jul 22, 2022 | 53.15 | 53.67 | 52.36 | 52.79 | 777,127 | +0.19(+0.36%) |
Jul 21, 2022 | 50.52 | 52.60 | 50.01 | 52.60 | 1,151,548 | +1.79(+3.52%) |
Jul 20, 2022 | 52.40 | 53.53 | 49.47 | 50.81 | 1,499,518 | -1.25(-2.40%) |
Jul 19, 2022 | 56.42 | 56.92 | 51.26 | 52.06 | 6,979,564 | +7.30(+16.31%) |
Jul 18, 2022 | 46.72 | 47.70 | 44.07 | 44.76 | 650,844 | -1.31(-2.84%) |
Jul 15, 2022 | 46.33 | 46.33 | 44.53 | 46.07 | 622,527 | +0.58(+1.28%) |
Jul 14, 2022 | 47.85 | 47.85 | 45.45 | 45.49 | 533,608 | -2.53(-5.27%) |
Jul 13, 2022 | 47.13 | 49.38 | 46.63 | 48.02 | 541,890 | +0.00(+0.00%) |
Jul 12, 2022 | 46.66 | 48.23 | 45.80 | 48.02 | 903,306 | +1.34(+2.87%) |
Jul 11, 2022 | 48.42 | 48.42 | 46.55 | 46.68 | 659,714 | -2.28(-4.66%) |
Jul 08, 2022 | 47.95 | 49.60 | 47.87 | 48.96 | 1,062,757 | +0.08(+0.16%) |
Jul 07, 2022 | 48.00 | 50.56 | 47.27 | 48.88 | 1,069,000 | +1.36(+2.86%) |
Jul 06, 2022 | 48.00 | 50.71 | 47.04 | 47.52 | 1,085,133 | -0.49(-1.02%) |
Jul 05, 2022 | 44.62 | 48.01 | 44.44 | 48.01 | 1,229,311 | +2.58(+5.68%) |
Jul 01, 2022 | 45.36 | 46.26 | 44.44 | 45.43 | 843,683 | +0.21(+0.46%) |
Jun 30, 2022 | 44.15 | 45.98 | 43.59 | 45.22 | 709,601 | +0.03(+0.07%) |
Jun 29, 2022 | 43.98 | 45.23 | 43.70 | 45.19 | 531,005 | +0.81(+1.83%) |
Jun 28, 2022 | 46.50 | 46.78 | 44.32 | 44.38 | 797,194 | -2.01(-4.33%) |
Jun 27, 2022 | 46.04 | 47.07 | 45.56 | 46.39 | 653,404 | +0.13(+0.28%) |
Jun 24, 2022 | 47.00 | 47.94 | 45.10 | 46.26 | 2,278,535 | -0.74(-1.57%) |
Jun 23, 2022 | 44.17 | 47.02 | 43.85 | 47.00 | 1,031,467 | +3.02(+6.87%) |
Jun 22, 2022 | 42.61 | 45.19 | 42.52 | 43.98 | 1,025,070 | +0.12(+0.27%) |
Jun 21, 2022 | 44.79 | 45.80 | 43.81 | 43.86 | 1,017,866 | -0.28(-0.63%) |
Jun 17, 2022 | 43.81 | 45.00 | 42.96 | 44.14 | 1,541,941 | +1.27(+2.96%) |
Jun 16, 2022 | 40.30 | 42.95 | 40.30 | 42.87 | 926,850 | +1.70(+4.13%) |
Jun 15, 2022 | 39.29 | 41.88 | 39.14 | 41.17 | 971,938 | +2.30(+5.92%) |
Jun 14, 2022 | 39.27 | 39.62 | 37.85 | 38.87 | 658,067 | -0.49(-1.24%) |
Jun 13, 2022 | 39.66 | 40.12 | 37.66 | 39.36 | 787,536 | -1.75(-4.26%) |
Jun 10, 2022 | 40.49 | 42.12 | 40.12 | 41.11 | 625,214 | -0.58(-1.39%) |
Jun 09, 2022 | 43.31 | 43.58 | 41.45 | 41.69 | 784,944 | -2.16(-4.93%) |
Jun 08, 2022 | 44.09 | 45.64 | 43.38 | 43.85 | 688,378 | -1.28(-2.84%) |
Jun 07, 2022 | 42.83 | 45.20 | 42.14 | 45.13 | 693,786 | +1.98(+4.59%) |
Jun 06, 2022 | 46.00 | 47.02 | 42.83 | 43.15 | 686,835 | -2.38(-5.23%) |
Jun 03, 2022 | 42.01 | 45.62 | 42.01 | 45.53 | 869,834 | +2.98(+7.00%) |
Jun 02, 2022 | 41.35 | 43.62 | 40.84 | 42.55 | 818,288 | +1.20(+2.90%) |
Jun 01, 2022 | 41.78 | 43.63 | 40.28 | 41.35 | 916,641 | -0.10(-0.24%) |
May 31, 2022 | 42.53 | 43.00 | 41.20 | 41.45 | 870,055 | -1.16(-2.72%) |
May 27, 2022 | 42.01 | 43.19 | 41.22 | 42.61 | 846,567 | +0.66(+1.57%) |
May 26, 2022 | 40.81 | 42.33 | 40.68 | 41.95 | 606,623 | +1.06(+2.59%) |
May 25, 2022 | 42.48 | 43.00 | 40.26 | 40.89 | 940,001 | -1.66(-3.90%) |
May 24, 2022 | 43.35 | 44.26 | 42.24 | 42.55 | 746,476 | -1.87(-4.21%) |
May 23, 2022 | 45.14 | 45.53 | 43.77 | 44.42 | 623,655 | -0.39(-0.87%) |
May 20, 2022 | 45.03 | 45.81 | 42.57 | 44.81 | 1,243,837 | +0.33(+0.74%) |
May 19, 2022 | 43.23 | 45.15 | 41.81 | 44.48 | 965,074 | +0.96(+2.21%) |
May 18, 2022 | 40.98 | 45.39 | 40.16 | 43.52 | 1,607,135 | +1.36(+3.23%) |
May 17, 2022 | 40.07 | 42.57 | 39.77 | 42.16 | 1,205,179 | +3.32(+8.55%) |
May 16, 2022 | 39.18 | 40.20 | 38.50 | 38.84 | 1,081,485 | -0.61(-1.55%) |
May 13, 2022 | 37.51 | 40.69 | 37.36 | 39.45 | 1,002,681 | +2.81(+7.67%) |
May 12, 2022 | 34.54 | 37.22 | 34.09 | 36.64 | 1,529,057 | +1.57(+4.48%) |
May 11, 2022 | 37.47 | 38.22 | 33.32 | 35.07 | 1,925,034 | -2.84(-7.49%) |
May 10, 2022 | 38.44 | 39.74 | 37.31 | 37.91 | 1,504,243 | +1.15(+3.13%) |
May 09, 2022 | 39.46 | 40.57 | 35.94 | 36.76 | 1,927,981 | -3.90(-9.59%) |
May 06, 2022 | 43.71 | 45.09 | 39.96 | 40.66 | 1,378,182 | -3.90(-8.75%) |
May 05, 2022 | 45.59 | 47.84 | 43.36 | 44.56 | 1,039,192 | -1.39(-3.03%) |
May 04, 2022 | 44.60 | 46.09 | 42.66 | 45.95 | 810,306 | +1.34(+3.00%) |
May 03, 2022 | 45.00 | 47.06 | 44.07 | 44.61 | 603,063 | -0.35(-0.78%) |