Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 50.37 | 51.71 | 49.55 | 51.35 | 815,757 | +1.11(+2.21%) |
Jul 28, 2022 | 49.00 | 50.43 | 47.01 | 50.24 | 556,139 | +2.00(+4.15%) |
Jul 27, 2022 | 46.14 | 48.93 | 45.78 | 48.23 | 451,459 | +2.96(+6.55%) |
Jul 26, 2022 | 45.64 | 45.90 | 44.68 | 45.27 | 367,748 | -0.79(-1.72%) |
Jul 25, 2022 | 45.77 | 46.44 | 44.60 | 46.06 | 360,007 | +0.72(+1.60%) |
Jul 22, 2022 | 48.01 | 48.26 | 44.30 | 45.34 | 558,591 | -2.35(-4.93%) |
Jul 21, 2022 | 46.18 | 47.75 | 44.96 | 47.69 | 414,329 | +0.70(+1.50%) |
Jul 20, 2022 | 44.82 | 47.20 | 44.67 | 46.99 | 489,438 | +2.10(+4.68%) |
Jul 19, 2022 | 42.17 | 45.03 | 42.10 | 44.88 | 576,697 | +4.31(+10.63%) |
Jul 18, 2022 | 42.38 | 43.20 | 40.25 | 40.57 | 543,211 | -0.38(-0.92%) |
Jul 15, 2022 | 39.88 | 41.13 | 38.45 | 40.95 | 400,401 | +2.33(+6.03%) |
Jul 14, 2022 | 38.01 | 38.88 | 36.85 | 38.62 | 542,763 | -1.24(-3.11%) |
Jul 13, 2022 | 38.25 | 40.46 | 38.08 | 39.86 | 427,580 | -0.13(-0.32%) |
Jul 12, 2022 | 39.97 | 41.25 | 39.31 | 39.99 | 319,217 | -0.30(-0.74%) |
Jul 11, 2022 | 41.97 | 42.46 | 40.03 | 40.29 | 469,345 | -2.70(-6.27%) |
Jul 08, 2022 | 42.56 | 43.96 | 41.52 | 42.98 | 605,942 | -0.02(-0.05%) |
Jul 07, 2022 | 41.06 | 43.22 | 41.05 | 43.00 | 576,688 | +2.89(+7.22%) |
Jul 06, 2022 | 40.85 | 41.67 | 38.89 | 40.11 | 581,229 | -0.93(-2.27%) |
Jul 05, 2022 | 38.16 | 41.05 | 36.82 | 41.04 | 689,611 | +0.84(+2.10%) |
Jul 01, 2022 | 38.48 | 40.30 | 37.54 | 40.20 | 716,941 | +1.43(+3.68%) |
Jun 30, 2022 | 37.81 | 39.99 | 36.86 | 38.77 | 700,100 | -0.88(-2.22%) |
Jun 29, 2022 | 40.98 | 41.05 | 38.43 | 39.65 | 655,613 | -1.31(-3.19%) |
Jun 28, 2022 | 44.15 | 45.09 | 40.87 | 40.96 | 676,700 | -2.35(-5.42%) |
Jun 27, 2022 | 43.19 | 44.23 | 42.14 | 43.31 | 655,974 | +0.53(+1.23%) |
Jun 24, 2022 | 40.17 | 42.80 | 39.98 | 42.78 | 777,923 | +3.57(+9.10%) |
Jun 23, 2022 | 38.19 | 39.46 | 37.11 | 39.22 | 752,649 | +1.30(+3.42%) |
Jun 22, 2022 | 36.62 | 38.82 | 36.21 | 37.92 | 1,075,288 | -0.18(-0.47%) |
Jun 21, 2022 | 37.98 | 39.32 | 37.25 | 38.10 | 848,543 | +2.02(+5.60%) |
Jun 17, 2022 | 35.60 | 37.61 | 35.24 | 36.07 | 1,072,214 | +0.78(+2.22%) |
Jun 16, 2022 | 38.18 | 38.56 | 34.57 | 35.29 | 1,307,157 | -5.74(-13.99%) |
Jun 15, 2022 | 40.54 | 42.58 | 38.81 | 41.03 | 1,224,247 | +1.65(+4.18%) |
Jun 14, 2022 | 40.28 | 40.63 | 38.20 | 39.38 | 892,970 | -0.47(-1.17%) |
Jun 13, 2022 | 42.62 | 43.63 | 39.25 | 39.85 | 841,844 | -6.69(-14.37%) |
Jun 10, 2022 | 48.05 | 48.93 | 45.75 | 46.54 | 588,987 | -4.06(-8.03%) |
Jun 09, 2022 | 53.13 | 53.57 | 50.59 | 50.60 | 397,075 | -3.37(-6.24%) |
Jun 08, 2022 | 55.73 | 56.38 | 53.19 | 53.97 | 405,869 | -2.64(-4.66%) |
Jun 07, 2022 | 52.65 | 56.61 | 52.38 | 56.61 | 474,351 | +2.57(+4.75%) |
Jun 06, 2022 | 55.14 | 55.22 | 53.12 | 54.04 | 330,863 | +0.64(+1.21%) |
Jun 03, 2022 | 53.54 | 54.07 | 52.23 | 53.40 | 417,391 | -1.32(-2.41%) |
Jun 02, 2022 | 51.23 | 54.76 | 51.05 | 54.72 | 444,305 | +3.59(+7.02%) |
Jun 01, 2022 | 52.75 | 53.25 | 48.99 | 51.13 | 854,346 | -0.70(-1.36%) |
May 31, 2022 | 53.35 | 53.66 | 50.95 | 51.83 | 864,136 | -2.08(-3.86%) |
May 27, 2022 | 50.75 | 53.93 | 50.52 | 53.91 | 851,348 | +4.02(+8.07%) |
May 26, 2022 | 47.70 | 50.76 | 47.60 | 49.89 | 1,425,988 | +3.04(+6.49%) |
May 25, 2022 | 43.89 | 47.61 | 43.85 | 46.85 | 1,763,449 | +2.49(+5.61%) |
May 24, 2022 | 45.18 | 45.46 | 41.94 | 44.36 | 966,869 | -2.11(-4.54%) |
May 23, 2022 | 46.23 | 47.07 | 44.46 | 46.47 | 887,146 | +1.50(+3.33%) |
May 20, 2022 | 46.82 | 47.01 | 41.59 | 44.97 | 2,190,497 | -0.33(-0.72%) |
May 19, 2022 | 44.06 | 46.97 | 44.00 | 45.30 | 1,219,913 | +0.30(+0.66%) |
May 18, 2022 | 48.57 | 49.28 | 44.10 | 45.00 | 1,203,813 | -5.43(-10.77%) |
May 17, 2022 | 48.63 | 50.44 | 47.53 | 50.43 | 1,466,286 | +4.37(+9.49%) |
May 16, 2022 | 46.29 | 47.86 | 45.24 | 46.06 | 1,077,199 | -0.70(-1.50%) |
May 13, 2022 | 44.55 | 47.79 | 44.54 | 46.77 | 1,234,638 | +3.97(+9.29%) |
May 12, 2022 | 40.66 | 43.97 | 40.01 | 42.79 | 1,156,000 | +1.54(+3.72%) |
May 11, 2022 | 44.69 | 47.08 | 41.09 | 41.26 | 1,793,844 | -3.37(-7.55%) |
May 10, 2022 | 46.56 | 47.57 | 41.78 | 44.63 | 1,543,453 | -0.01(-0.02%) |
May 09, 2022 | 48.72 | 49.36 | 43.95 | 44.64 | 1,017,230 | -6.46(-12.65%) |
May 06, 2022 | 53.08 | 53.50 | 49.28 | 51.10 | 1,729,460 | -2.71(-5.03%) |
May 05, 2022 | 59.31 | 59.31 | 51.59 | 53.80 | 709,356 | -7.43(-12.14%) |
May 04, 2022 | 57.23 | 61.54 | 54.18 | 61.24 | 669,055 | +4.52(+7.97%) |
May 03, 2022 | 55.25 | 57.51 | 54.29 | 56.72 | 427,568 | +1.54(+2.78%) |