Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.76 | 50.44 | 47.92 | 50.32 | 4,169,317 | +1.67(+3.43%) |
Jul 28, 2022 | 48.16 | 49.41 | 46.26 | 48.65 | 3,630,766 | -0.03(-0.06%) |
Jul 27, 2022 | 47.47 | 49.09 | 46.25 | 48.68 | 4,822,663 | +3.00(+6.57%) |
Jul 26, 2022 | 48.55 | 48.71 | 45.25 | 45.68 | 5,102,492 | -4.11(-8.25%) |
Jul 25, 2022 | 51.25 | 51.45 | 49.13 | 49.79 | 2,548,097 | -1.86(-3.60%) |
Jul 22, 2022 | 55.18 | 56.30 | 51.49 | 51.65 | 3,778,603 | -4.17(-7.47%) |
Jul 21, 2022 | 53.18 | 55.88 | 52.53 | 55.82 | 3,856,903 | +2.82(+5.32%) |
Jul 20, 2022 | 50.44 | 55.93 | 50.40 | 53.00 | 8,265,934 | +3.46(+6.98%) |
Jul 19, 2022 | 50.20 | 50.32 | 46.87 | 49.54 | 4,550,994 | +0.71(+1.45%) |
Jul 18, 2022 | 47.92 | 50.29 | 47.35 | 48.83 | 5,208,650 | +2.23(+4.79%) |
Jul 15, 2022 | 45.66 | 46.69 | 44.25 | 46.60 | 4,887,321 | +1.99(+4.46%) |
Jul 14, 2022 | 46.11 | 46.33 | 43.67 | 44.61 | 5,478,243 | -2.17(-4.64%) |
Jul 13, 2022 | 45.46 | 48.84 | 44.29 | 46.78 | 4,809,605 | -0.59(-1.25%) |
Jul 12, 2022 | 51.02 | 53.56 | 47.02 | 47.37 | 5,272,423 | -3.32(-6.55%) |
Jul 11, 2022 | 51.94 | 52.29 | 48.84 | 50.69 | 4,014,590 | -1.39(-2.67%) |
Jul 08, 2022 | 51.27 | 54.15 | 49.90 | 52.08 | 4,546,861 | -0.66(-1.25%) |
Jul 07, 2022 | 49.96 | 53.59 | 49.91 | 52.74 | 4,249,513 | +2.39(+4.75%) |
Jul 06, 2022 | 50.46 | 52.25 | 49.41 | 50.35 | 5,802,026 | -0.15(-0.30%) |
Jul 05, 2022 | 44.73 | 50.58 | 43.82 | 50.50 | 5,681,731 | +4.60(+10.02%) |
Jul 01, 2022 | 44.66 | 45.98 | 43.22 | 45.90 | 4,343,504 | +2.15(+4.91%) |
Jun 30, 2022 | 45.25 | 45.39 | 41.90 | 43.75 | 5,140,123 | -2.12(-4.62%) |
Jun 29, 2022 | 45.65 | 46.68 | 44.21 | 45.87 | 3,749,536 | +0.43(+0.95%) |
Jun 28, 2022 | 48.80 | 49.85 | 44.80 | 45.44 | 5,048,124 | -3.81(-7.74%) |
Jun 27, 2022 | 51.51 | 52.47 | 48.74 | 49.25 | 4,642,386 | -2.59(-5.00%) |
Jun 24, 2022 | 49.37 | 51.85 | 48.85 | 51.84 | 5,856,478 | +3.64(+7.55%) |
Jun 23, 2022 | 45.22 | 48.45 | 43.78 | 48.20 | 5,059,555 | +3.86(+8.71%) |
Jun 22, 2022 | 42.95 | 45.45 | 42.60 | 44.34 | 3,958,519 | +0.72(+1.65%) |
Jun 21, 2022 | 41.85 | 44.70 | 41.85 | 43.62 | 5,480,506 | +2.41(+5.85%) |
Jun 17, 2022 | 40.13 | 42.24 | 40.10 | 41.21 | 12,264,770 | +1.51(+3.80%) |
Jun 16, 2022 | 41.49 | 41.63 | 38.96 | 39.70 | 6,904,480 | -3.86(-8.86%) |
Jun 15, 2022 | 41.45 | 44.57 | 40.98 | 43.56 | 6,255,043 | +2.77(+6.79%) |
Jun 14, 2022 | 41.74 | 42.57 | 39.64 | 40.79 | 7,176,487 | -0.80(-1.92%) |
Jun 13, 2022 | 43.99 | 45.73 | 41.28 | 41.59 | 9,085,937 | -5.77(-12.18%) |
Jun 10, 2022 | 49.20 | 49.49 | 45.78 | 47.36 | 7,427,308 | -4.24(-8.22%) |
Jun 09, 2022 | 55.04 | 55.04 | 51.57 | 51.60 | 4,658,490 | -3.46(-6.28%) |
Jun 08, 2022 | 55.28 | 57.41 | 54.58 | 55.06 | 3,133,229 | +0.33(+0.60%) |
Jun 07, 2022 | 53.43 | 54.95 | 51.75 | 54.73 | 4,593,977 | +0.82(+1.52%) |
Jun 06, 2022 | 55.42 | 56.69 | 53.44 | 53.91 | 4,036,293 | -0.63(-1.16%) |
Jun 03, 2022 | 56.46 | 57.79 | 53.90 | 54.54 | 4,994,165 | -3.36(-5.80%) |
Jun 02, 2022 | 54.85 | 59.88 | 54.32 | 57.90 | 7,831,071 | +2.79(+5.06%) |
Jun 01, 2022 | 57.09 | 59.14 | 53.98 | 55.11 | 4,101,369 | -0.89(-1.59%) |
May 31, 2022 | 59.86 | 59.86 | 55.18 | 56.00 | 6,050,856 | -2.91(-4.94%) |
May 27, 2022 | 57.77 | 59.57 | 56.08 | 58.91 | 5,012,566 | +2.86(+5.10%) |
May 26, 2022 | 50.41 | 56.57 | 50.15 | 56.05 | 5,422,409 | +4.09(+7.87%) |
May 25, 2022 | 51.16 | 52.85 | 50.11 | 51.96 | 6,879,941 | +1.46(+2.89%) |
May 24, 2022 | 55.26 | 55.26 | 50.03 | 50.50 | 7,050,744 | -6.25(-11.01%) |
May 23, 2022 | 54.59 | 58.16 | 54.27 | 56.75 | 4,369,392 | +1.06(+1.90%) |
May 20, 2022 | 59.56 | 61.40 | 53.25 | 55.69 | 6,149,387 | -2.31(-3.98%) |
May 19, 2022 | 54.04 | 59.35 | 53.70 | 58.00 | 7,452,644 | +4.64(+8.70%) |
May 18, 2022 | 55.24 | 56.41 | 51.71 | 53.36 | 7,772,862 | -2.91(-5.17%) |
May 17, 2022 | 59.97 | 61.29 | 53.81 | 56.27 | 9,519,995 | -1.09(-1.90%) |
May 16, 2022 | 64.20 | 64.95 | 57.00 | 57.36 | 7,651,187 | -9.02(-13.59%) |
May 13, 2022 | 59.12 | 67.60 | 58.90 | 66.38 | 8,849,586 | +9.65(+17.01%) |
May 12, 2022 | 53.08 | 63.10 | 51.50 | 56.73 | 8,961,600 | +1.92(+3.50%) |
May 11, 2022 | 56.54 | 60.90 | 54.63 | 54.81 | 9,157,601 | -2.17(-3.81%) |
May 10, 2022 | 59.29 | 60.87 | 51.00 | 56.98 | 11,020,765 | +0.42(+0.74%) |
May 09, 2022 | 63.17 | 64.42 | 56.00 | 56.56 | 9,814,442 | -9.05(-13.79%) |
May 06, 2022 | 65.41 | 70.15 | 60.90 | 65.61 | 16,745,477 | -12.20(-15.68%) |
May 05, 2022 | 88.20 | 88.20 | 75.80 | 77.81 | 10,302,846 | -12.59(-13.93%) |
May 04, 2022 | 89.83 | 90.76 | 80.92 | 90.40 | 7,149,700 | +0.72(+0.80%) |
May 03, 2022 | 89.73 | 93.65 | 87.69 | 89.68 | 3,273,715 | -0.23(-0.26%) |