Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.23 | 47.84 | 45.13 | 47.73 | 1,373,274 | +1.91(+4.17%) |
Jul 28, 2022 | 45.48 | 46.75 | 44.58 | 45.82 | 740,612 | +0.53(+1.17%) |
Jul 27, 2022 | 44.61 | 45.51 | 44.02 | 45.29 | 817,044 | +1.46(+3.33%) |
Jul 26, 2022 | 46.00 | 46.01 | 43.83 | 43.83 | 632,493 | -2.22(-4.82%) |
Jul 25, 2022 | 46.28 | 46.40 | 45.00 | 46.05 | 621,591 | +0.19(+0.41%) |
Jul 22, 2022 | 46.91 | 47.29 | 45.59 | 45.86 | 555,376 | -0.22(-0.48%) |
Jul 21, 2022 | 45.50 | 46.15 | 44.52 | 46.08 | 993,700 | -0.25(-0.54%) |
Jul 20, 2022 | 43.92 | 46.60 | 43.92 | 46.33 | 1,242,419 | +2.02(+4.56%) |
Jul 19, 2022 | 43.10 | 44.47 | 43.10 | 44.31 | 741,946 | +1.75(+4.11%) |
Jul 18, 2022 | 42.16 | 43.67 | 42.16 | 42.56 | 691,646 | +0.90(+2.16%) |
Jul 15, 2022 | 41.07 | 41.81 | 40.62 | 41.66 | 1,220,096 | +1.22(+3.02%) |
Jul 14, 2022 | 41.08 | 41.57 | 40.01 | 40.44 | 1,404,899 | -1.09(-2.62%) |
Jul 13, 2022 | 40.75 | 41.94 | 40.08 | 41.53 | 1,427,933 | -0.73(-1.73%) |
Jul 12, 2022 | 42.21 | 43.14 | 41.80 | 42.26 | 1,178,255 | -0.07(-0.17%) |
Jul 11, 2022 | 43.05 | 43.81 | 41.30 | 42.33 | 1,784,786 | -1.54(-3.51%) |
Jul 08, 2022 | 46.15 | 46.89 | 43.74 | 43.87 | 1,569,901 | -3.41(-7.21%) |
Jul 07, 2022 | 46.51 | 48.03 | 46.20 | 47.28 | 1,044,914 | +1.70(+3.73%) |
Jul 06, 2022 | 47.42 | 48.38 | 45.41 | 45.58 | 1,491,724 | -2.38(-4.96%) |
Jul 05, 2022 | 45.22 | 48.94 | 44.49 | 47.96 | 1,493,248 | +1.62(+3.50%) |
Jul 01, 2022 | 44.37 | 46.37 | 43.47 | 46.34 | 867,150 | +2.16(+4.89%) |
Jun 30, 2022 | 43.51 | 44.36 | 42.00 | 44.18 | 1,253,241 | -0.33(-0.74%) |
Jun 29, 2022 | 45.84 | 45.85 | 44.15 | 44.51 | 945,511 | -1.48(-3.22%) |
Jun 28, 2022 | 47.07 | 48.38 | 45.92 | 45.99 | 1,028,200 | -0.37(-0.80%) |
Jun 27, 2022 | 47.29 | 47.48 | 45.80 | 46.36 | 1,624,148 | -0.55(-1.17%) |
Jun 24, 2022 | 43.71 | 47.07 | 43.63 | 46.91 | 2,067,209 | +3.56(+8.21%) |
Jun 23, 2022 | 44.00 | 44.40 | 41.84 | 43.35 | 1,073,121 | -0.55(-1.25%) |
Jun 22, 2022 | 42.96 | 44.53 | 42.78 | 43.90 | 1,139,442 | +0.41(+0.94%) |
Jun 21, 2022 | 44.80 | 44.86 | 43.13 | 43.49 | 1,626,578 | -0.54(-1.23%) |
Jun 17, 2022 | 41.87 | 44.16 | 41.13 | 44.03 | 3,084,788 | +2.76(+6.69%) |
Jun 16, 2022 | 45.06 | 45.55 | 40.76 | 41.27 | 2,632,736 | -5.25(-11.29%) |
Jun 15, 2022 | 46.13 | 47.09 | 45.12 | 46.52 | 1,167,931 | +1.54(+3.42%) |
Jun 14, 2022 | 45.80 | 46.44 | 44.52 | 44.98 | 1,731,912 | -0.76(-1.66%) |
Jun 13, 2022 | 48.31 | 48.83 | 45.38 | 45.74 | 1,634,563 | -4.74(-9.39%) |
Jun 10, 2022 | 51.08 | 51.97 | 49.96 | 50.48 | 909,068 | -1.70(-3.26%) |
Jun 09, 2022 | 53.06 | 53.89 | 52.14 | 52.18 | 835,339 | -1.36(-2.54%) |
Jun 08, 2022 | 53.92 | 54.89 | 53.45 | 53.54 | 917,792 | -1.08(-1.98%) |
Jun 07, 2022 | 53.57 | 54.76 | 53.11 | 54.62 | 630,378 | +0.77(+1.43%) |
Jun 06, 2022 | 54.45 | 54.70 | 53.21 | 53.85 | 884,724 | -0.21(-0.39%) |
Jun 03, 2022 | 53.91 | 54.80 | 53.32 | 54.06 | 1,044,405 | -0.70(-1.28%) |
Jun 02, 2022 | 54.36 | 54.86 | 53.60 | 54.76 | 982,047 | +0.66(+1.22%) |
Jun 01, 2022 | 54.41 | 54.96 | 53.06 | 54.10 | 861,029 | -0.08(-0.15%) |
May 31, 2022 | 54.88 | 55.39 | 53.26 | 54.18 | 1,035,898 | -1.10(-1.99%) |
May 27, 2022 | 54.91 | 55.87 | 54.04 | 55.28 | 913,823 | +0.64(+1.17%) |
May 26, 2022 | 51.84 | 55.73 | 51.84 | 54.64 | 1,171,984 | +3.09(+5.99%) |
May 25, 2022 | 48.35 | 52.00 | 48.22 | 51.55 | 1,190,754 | +2.75(+5.64%) |
May 24, 2022 | 52.09 | 52.09 | 48.70 | 48.80 | 2,390,870 | -4.08(-7.72%) |
May 23, 2022 | 55.12 | 55.28 | 52.76 | 52.88 | 1,764,034 | -1.88(-3.43%) |
May 20, 2022 | 56.74 | 57.13 | 53.61 | 54.76 | 1,224,727 | -1.27(-2.27%) |
May 19, 2022 | 54.93 | 56.93 | 54.49 | 56.03 | 1,297,942 | +0.27(+0.48%) |
May 18, 2022 | 57.05 | 57.87 | 55.56 | 55.76 | 1,870,508 | -1.80(-3.13%) |
May 17, 2022 | 57.54 | 58.49 | 55.94 | 57.56 | 1,208,387 | +1.65(+2.95%) |
May 16, 2022 | 56.35 | 57.35 | 55.72 | 55.91 | 1,112,650 | -0.99(-1.74%) |
May 13, 2022 | 54.88 | 57.37 | 54.74 | 56.90 | 1,443,028 | +3.15(+5.86%) |
May 12, 2022 | 53.31 | 55.53 | 51.78 | 53.75 | 1,723,964 | +0.10(+0.19%) |
May 11, 2022 | 55.98 | 57.94 | 53.32 | 53.65 | 1,503,513 | -2.69(-4.77%) |
May 10, 2022 | 56.33 | 58.00 | 55.15 | 56.34 | 1,160,261 | +0.57(+1.02%) |
May 09, 2022 | 59.96 | 60.72 | 55.72 | 55.77 | 1,864,385 | -5.12(-8.41%) |
May 06, 2022 | 63.15 | 63.17 | 60.00 | 60.89 | 1,498,113 | -1.97(-3.13%) |
May 05, 2022 | 64.00 | 65.53 | 60.53 | 62.86 | 2,296,526 | -4.46(-6.63%) |
May 04, 2022 | 67.65 | 69.00 | 62.98 | 67.32 | 2,023,650 | -0.28(-0.41%) |
May 03, 2022 | 68.68 | 68.83 | 65.04 | 67.60 | 1,171,361 | -0.74(-1.08%) |