Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 44.81 | 45.86 | 43.97 | 45.55 | 220,075 | +1.13(+2.53%) |
Jul 28, 2022 | 43.76 | 44.53 | 42.40 | 44.42 | 195,924 | +1.15(+2.65%) |
Jul 27, 2022 | 43.07 | 43.80 | 41.26 | 43.27 | 260,024 | +0.56(+1.32%) |
Jul 26, 2022 | 42.75 | 42.81 | 41.33 | 42.71 | 308,149 | -1.21(-2.76%) |
Jul 25, 2022 | 44.59 | 44.85 | 42.92 | 43.93 | 230,062 | -0.58(-1.31%) |
Jul 22, 2022 | 44.56 | 45.80 | 43.42 | 44.51 | 199,932 | -0.07(-0.15%) |
Jul 21, 2022 | 44.59 | 44.70 | 43.38 | 44.58 | 222,720 | -0.12(-0.26%) |
Jul 20, 2022 | 44.24 | 45.27 | 43.74 | 44.69 | 310,547 | +0.52(+1.19%) |
Jul 19, 2022 | 42.60 | 45.19 | 42.34 | 44.17 | 383,596 | +2.27(+5.42%) |
Jul 18, 2022 | 42.40 | 43.69 | 41.80 | 41.90 | 338,748 | -0.10(-0.23%) |
Jul 15, 2022 | 41.70 | 42.17 | 41.08 | 41.99 | 235,553 | +0.88(+2.15%) |
Jul 14, 2022 | 41.79 | 42.35 | 40.89 | 41.11 | 300,363 | -1.50(-3.53%) |
Jul 13, 2022 | 42.96 | 44.02 | 42.48 | 42.61 | 330,171 | -1.58(-3.58%) |
Jul 12, 2022 | 43.59 | 45.26 | 43.34 | 44.20 | 214,282 | +0.69(+1.58%) |
Jul 11, 2022 | 45.25 | 45.83 | 43.45 | 43.51 | 273,632 | -1.74(-3.84%) |
Jul 08, 2022 | 45.17 | 45.39 | 44.07 | 45.25 | 233,753 | +0.19(+0.43%) |
Jul 07, 2022 | 43.15 | 45.22 | 42.76 | 45.05 | 249,892 | +2.24(+5.24%) |
Jul 06, 2022 | 44.21 | 45.14 | 42.04 | 42.81 | 262,961 | -1.69(-3.80%) |
Jul 05, 2022 | 42.87 | 44.55 | 41.79 | 44.50 | 298,969 | +0.98(+2.25%) |
Jul 01, 2022 | 42.43 | 43.83 | 41.30 | 43.52 | 348,176 | +1.09(+2.56%) |
Jun 30, 2022 | 42.60 | 43.61 | 41.43 | 42.43 | 328,096 | -1.11(-2.54%) |
Jun 29, 2022 | 45.72 | 46.09 | 43.30 | 43.54 | 263,215 | -2.21(-4.84%) |
Jun 28, 2022 | 48.24 | 49.30 | 45.64 | 45.75 | 302,544 | -2.49(-5.17%) |
Jun 27, 2022 | 48.94 | 49.61 | 47.60 | 48.24 | 277,321 | -0.64(-1.31%) |
Jun 24, 2022 | 48.83 | 50.79 | 48.68 | 48.89 | 650,657 | +0.74(+1.53%) |
Jun 23, 2022 | 46.74 | 48.43 | 46.63 | 48.15 | 264,249 | +1.34(+2.86%) |
Jun 22, 2022 | 45.75 | 47.36 | 45.75 | 46.81 | 261,659 | +0.19(+0.42%) |
Jun 21, 2022 | 45.84 | 47.31 | 44.88 | 46.61 | 334,228 | +1.92(+4.30%) |
Jun 17, 2022 | 44.53 | 45.96 | 44.43 | 44.69 | 896,607 | +0.36(+0.81%) |
Jun 16, 2022 | 44.61 | 45.16 | 43.28 | 44.33 | 423,856 | -1.78(-3.85%) |
Jun 15, 2022 | 46.61 | 47.31 | 45.29 | 46.11 | 296,018 | +0.14(+0.30%) |
Jun 14, 2022 | 44.65 | 46.51 | 44.65 | 45.97 | 384,254 | +1.57(+3.54%) |
Jun 13, 2022 | 44.94 | 46.47 | 43.84 | 44.40 | 449,612 | -2.86(-6.06%) |
Jun 10, 2022 | 47.99 | 48.80 | 46.65 | 47.26 | 267,508 | -1.83(-3.74%) |
Jun 09, 2022 | 47.65 | 49.12 | 47.20 | 49.10 | 375,587 | +1.19(+2.49%) |
Jun 08, 2022 | 48.33 | 48.39 | 47.12 | 47.91 | 386,047 | -0.69(-1.42%) |
Jun 07, 2022 | 47.64 | 48.76 | 47.00 | 48.59 | 368,410 | -0.16(-0.34%) |
Jun 06, 2022 | 49.10 | 49.31 | 47.11 | 48.76 | 350,074 | +0.71(+1.47%) |
Jun 03, 2022 | 47.70 | 48.99 | 47.34 | 48.05 | 315,023 | -0.49(-1.01%) |
Jun 02, 2022 | 48.44 | 49.70 | 48.44 | 48.55 | 325,996 | +0.18(+0.38%) |
Jun 01, 2022 | 49.58 | 49.81 | 47.81 | 48.36 | 309,698 | -0.66(-1.34%) |
May 31, 2022 | 50.12 | 50.86 | 48.88 | 49.02 | 560,311 | -1.69(-3.33%) |
May 27, 2022 | 47.33 | 52.14 | 46.37 | 50.71 | 841,409 | +1.35(+2.74%) |
May 26, 2022 | 47.75 | 50.61 | 47.55 | 49.36 | 1,161,592 | +2.98(+6.44%) |
May 25, 2022 | 39.24 | 48.09 | 38.27 | 46.37 | 1,401,918 | +6.22(+15.49%) |
May 24, 2022 | 41.48 | 41.48 | 38.23 | 40.15 | 614,624 | -2.61(-6.10%) |
May 23, 2022 | 42.50 | 43.19 | 41.11 | 42.76 | 525,129 | +0.30(+0.71%) |
May 20, 2022 | 42.74 | 42.92 | 39.73 | 42.46 | 583,543 | +0.52(+1.24%) |
May 19, 2022 | 41.40 | 43.47 | 39.78 | 41.94 | 580,609 | +0.21(+0.51%) |
May 18, 2022 | 43.81 | 43.98 | 40.29 | 41.73 | 808,419 | -4.33(-9.40%) |
May 17, 2022 | 44.72 | 46.15 | 42.62 | 46.05 | 404,501 | +2.20(+5.02%) |
May 16, 2022 | 43.23 | 45.31 | 42.60 | 43.85 | 437,706 | +0.08(+0.18%) |
May 13, 2022 | 43.30 | 44.39 | 43.00 | 43.77 | 280,489 | +1.08(+2.53%) |
May 12, 2022 | 40.33 | 43.92 | 39.93 | 42.69 | 359,041 | +2.21(+5.46%) |
May 11, 2022 | 42.14 | 43.01 | 40.30 | 40.48 | 654,919 | -1.57(-3.74%) |
May 10, 2022 | 41.16 | 42.08 | 39.13 | 42.06 | 473,480 | +1.54(+3.79%) |
May 09, 2022 | 41.26 | 42.59 | 40.26 | 40.52 | 270,104 | -1.77(-4.18%) |
May 06, 2022 | 42.85 | 43.41 | 40.70 | 42.29 | 227,079 | -0.81(-1.88%) |
May 05, 2022 | 43.88 | 44.24 | 41.56 | 43.10 | 332,674 | -1.75(-3.90%) |
May 04, 2022 | 44.21 | 45.08 | 42.27 | 44.85 | 235,502 | +0.36(+0.80%) |
May 03, 2022 | 43.70 | 45.06 | 43.08 | 44.49 | 258,974 | +0.80(+1.84%) |