Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 51.21 | 52.81 | 50.76 | 52.69 | 298,599 | +1.40(+2.74%) |
Jul 28, 2022 | 49.58 | 51.51 | 49.30 | 51.29 | 352,930 | +3.77(+7.93%) |
Jul 27, 2022 | 46.29 | 47.63 | 45.94 | 47.52 | 170,954 | +2.16(+4.76%) |
Jul 26, 2022 | 46.36 | 46.36 | 45.16 | 45.36 | 164,316 | -1.38(-2.96%) |
Jul 25, 2022 | 46.63 | 46.81 | 45.47 | 46.75 | 118,509 | +0.51(+1.10%) |
Jul 22, 2022 | 48.66 | 48.73 | 45.92 | 46.24 | 234,451 | -2.21(-4.57%) |
Jul 21, 2022 | 47.96 | 48.49 | 47.15 | 48.45 | 258,113 | +0.42(+0.88%) |
Jul 20, 2022 | 46.46 | 48.28 | 46.44 | 48.03 | 221,133 | +1.71(+3.70%) |
Jul 19, 2022 | 45.66 | 46.52 | 45.13 | 46.31 | 214,174 | +1.36(+3.02%) |
Jul 18, 2022 | 44.94 | 46.23 | 44.80 | 44.96 | 295,932 | +0.80(+1.81%) |
Jul 15, 2022 | 44.02 | 44.18 | 42.05 | 44.16 | 267,280 | -0.03(-0.06%) |
Jul 14, 2022 | 43.36 | 44.18 | 42.60 | 44.18 | 102,351 | +0.23(+0.51%) |
Jul 13, 2022 | 42.87 | 44.43 | 42.55 | 43.96 | 286,297 | +0.11(+0.26%) |
Jul 12, 2022 | 44.34 | 44.78 | 43.07 | 43.85 | 783,844 | +0.11(+0.26%) |
Jul 11, 2022 | 45.94 | 45.96 | 43.69 | 43.73 | 221,287 | -2.78(-5.98%) |
Jul 08, 2022 | 45.19 | 47.22 | 44.81 | 46.51 | 854,536 | +0.90(+1.98%) |
Jul 07, 2022 | 43.31 | 45.80 | 43.31 | 45.61 | 267,988 | +2.86(+6.70%) |
Jul 06, 2022 | 43.13 | 43.84 | 42.19 | 42.74 | 443,081 | -0.48(-1.11%) |
Jul 05, 2022 | 42.17 | 43.22 | 40.58 | 43.22 | 475,715 | +0.48(+1.12%) |
Jul 01, 2022 | 42.98 | 43.73 | 42.09 | 42.74 | 435,455 | -0.32(-0.74%) |
Jun 30, 2022 | 42.38 | 43.64 | 41.67 | 43.06 | 575,465 | +0.15(+0.35%) |
Jun 29, 2022 | 44.40 | 44.41 | 42.31 | 42.91 | 589,582 | -2.02(-4.49%) |
Jun 28, 2022 | 47.38 | 47.79 | 44.82 | 44.93 | 1,065,278 | -2.19(-4.64%) |
Jun 27, 2022 | 47.34 | 47.75 | 46.30 | 47.11 | 1,278,909 | +0.15(+0.32%) |
Jun 24, 2022 | 48.10 | 48.53 | 46.88 | 46.96 | 1,259,100 | -0.50(-1.05%) |
Jun 23, 2022 | 45.85 | 47.55 | 45.24 | 47.46 | 4,736,018 | +1.92(+4.22%) |
Jun 22, 2022 | 44.97 | 46.36 | 44.68 | 45.54 | 574,006 | -0.38(-0.82%) |
Jun 21, 2022 | 45.78 | 47.06 | 45.49 | 45.92 | 387,973 | +1.22(+2.73%) |
Jun 17, 2022 | 42.82 | 45.23 | 42.63 | 44.70 | 1,303,215 | +2.43(+5.76%) |
Jun 16, 2022 | 43.64 | 44.24 | 41.86 | 42.26 | 788,221 | -2.93(-6.48%) |
Jun 15, 2022 | 44.15 | 45.75 | 43.46 | 45.19 | 642,930 | +1.67(+3.83%) |
Jun 14, 2022 | 45.09 | 45.24 | 42.99 | 43.53 | 2,326,566 | -1.09(-2.45%) |
Jun 13, 2022 | 45.51 | 45.91 | 43.84 | 44.62 | 2,248,664 | -3.10(-6.49%) |
Jun 10, 2022 | 48.37 | 49.39 | 47.43 | 47.72 | 666,054 | -1.73(-3.50%) |
Jun 09, 2022 | 50.59 | 51.10 | 49.43 | 49.45 | 550,820 | -1.64(-3.21%) |
Jun 08, 2022 | 51.26 | 52.25 | 50.55 | 51.09 | 473,255 | -0.29(-0.56%) |
Jun 07, 2022 | 50.27 | 51.47 | 50.13 | 51.38 | 348,618 | +0.34(+0.66%) |
Jun 06, 2022 | 52.22 | 52.63 | 50.44 | 51.04 | 677,918 | +0.88(+1.75%) |
Jun 03, 2022 | 50.46 | 51.21 | 49.36 | 50.16 | 397,195 | -1.27(-2.47%) |
Jun 02, 2022 | 48.57 | 51.76 | 48.56 | 51.43 | 741,534 | +2.97(+6.12%) |
Jun 01, 2022 | 50.26 | 50.78 | 48.04 | 48.47 | 1,114,024 | -1.55(-3.11%) |
May 31, 2022 | 51.14 | 51.50 | 49.64 | 50.02 | 1,310,310 | -0.88(-1.73%) |
May 27, 2022 | 48.84 | 51.00 | 48.84 | 50.90 | 420,511 | +2.61(+5.41%) |
May 26, 2022 | 46.47 | 48.71 | 46.10 | 48.29 | 779,972 | +1.97(+4.24%) |
May 25, 2022 | 45.08 | 46.61 | 44.67 | 46.32 | 295,658 | +1.00(+2.21%) |
May 24, 2022 | 46.31 | 46.36 | 44.60 | 45.32 | 260,699 | -1.88(-3.99%) |
May 23, 2022 | 47.03 | 47.32 | 45.25 | 47.20 | 498,746 | +0.60(+1.29%) |
May 20, 2022 | 48.36 | 48.57 | 44.80 | 46.61 | 347,594 | -0.82(-1.74%) |
May 19, 2022 | 45.56 | 48.22 | 45.56 | 47.43 | 385,318 | +1.59(+3.47%) |
May 18, 2022 | 45.92 | 48.18 | 45.48 | 45.84 | 282,839 | -0.88(-1.88%) |
May 17, 2022 | 45.01 | 46.79 | 44.72 | 46.72 | 368,580 | +2.92(+6.67%) |
May 16, 2022 | 44.27 | 45.62 | 43.55 | 43.80 | 286,836 | -0.65(-1.45%) |
May 13, 2022 | 42.31 | 44.80 | 42.29 | 44.44 | 427,539 | +3.53(+8.62%) |
May 12, 2022 | 38.84 | 42.04 | 37.92 | 40.92 | 508,838 | +1.43(+3.63%) |
May 11, 2022 | 42.25 | 42.84 | 39.34 | 39.48 | 394,149 | -3.33(-7.78%) |
May 10, 2022 | 44.92 | 45.46 | 41.49 | 42.82 | 641,498 | -0.78(-1.78%) |
May 09, 2022 | 46.72 | 46.79 | 43.35 | 43.59 | 589,650 | -4.67(-9.68%) |
May 06, 2022 | 49.43 | 49.53 | 47.13 | 48.26 | 304,595 | -1.51(-3.03%) |
May 05, 2022 | 51.85 | 52.01 | 49.07 | 49.77 | 230,125 | -2.62(-5.00%) |
May 04, 2022 | 50.10 | 52.53 | 49.15 | 52.39 | 411,126 | +2.62(+5.27%) |
May 03, 2022 | 48.56 | 50.28 | 48.38 | 49.77 | 247,420 | +1.01(+2.07%) |