Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.27 | 46.63 | 45.35 | 46.04 | 1,495,682 | +1.14(+2.54%) |
Jul 28, 2022 | 45.01 | 45.93 | 42.88 | 44.90 | 1,076,105 | +0.28(+0.63%) |
Jul 27, 2022 | 42.49 | 44.90 | 42.02 | 44.62 | 1,122,368 | +2.69(+6.42%) |
Jul 26, 2022 | 43.53 | 43.97 | 41.44 | 41.93 | 1,353,455 | -1.12(-2.60%) |
Jul 25, 2022 | 41.23 | 43.51 | 40.68 | 43.05 | 1,338,355 | +2.69(+6.67%) |
Jul 22, 2022 | 41.91 | 42.64 | 40.19 | 40.36 | 1,101,383 | -1.59(-3.79%) |
Jul 21, 2022 | 41.34 | 42.21 | 39.86 | 41.95 | 1,966,811 | -2.34(-5.28%) |
Jul 20, 2022 | 41.42 | 44.34 | 41.29 | 44.29 | 1,532,908 | +2.02(+4.78%) |
Jul 19, 2022 | 38.80 | 42.45 | 38.78 | 42.27 | 1,615,588 | +3.00(+7.64%) |
Jul 18, 2022 | 38.79 | 40.26 | 38.78 | 39.27 | 1,523,669 | +1.92(+5.14%) |
Jul 15, 2022 | 37.29 | 37.48 | 35.97 | 37.35 | 1,849,638 | +1.18(+3.26%) |
Jul 14, 2022 | 34.51 | 36.18 | 33.85 | 36.17 | 1,591,868 | -0.03(-0.08%) |
Jul 13, 2022 | 35.03 | 37.21 | 34.98 | 36.20 | 1,324,678 | +0.37(+1.03%) |
Jul 12, 2022 | 34.93 | 36.07 | 34.31 | 35.83 | 1,661,879 | -0.91(-2.48%) |
Jul 11, 2022 | 37.20 | 37.87 | 35.93 | 36.74 | 1,429,542 | -1.58(-4.12%) |
Jul 08, 2022 | 39.32 | 39.74 | 37.32 | 38.32 | 1,757,839 | -0.11(-0.29%) |
Jul 07, 2022 | 37.92 | 39.12 | 37.65 | 38.43 | 2,136,036 | +1.97(+5.40%) |
Jul 06, 2022 | 35.92 | 37.87 | 34.53 | 36.46 | 2,997,705 | +0.57(+1.59%) |
Jul 05, 2022 | 37.82 | 37.84 | 34.84 | 35.89 | 2,741,727 | -3.38(-8.61%) |
Jul 01, 2022 | 39.47 | 39.96 | 36.85 | 39.27 | 1,967,391 | +0.07(+0.18%) |
Jun 30, 2022 | 40.23 | 41.56 | 38.68 | 39.20 | 1,940,714 | -2.41(-5.79%) |
Jun 29, 2022 | 46.13 | 46.60 | 41.24 | 41.61 | 1,808,758 | -3.87(-8.51%) |
Jun 28, 2022 | 44.30 | 45.57 | 43.74 | 45.48 | 1,859,945 | +2.42(+5.62%) |
Jun 27, 2022 | 41.65 | 43.48 | 40.78 | 43.06 | 2,198,544 | +2.38(+5.85%) |
Jun 24, 2022 | 42.02 | 43.57 | 40.62 | 40.68 | 2,965,637 | -0.75(-1.81%) |
Jun 23, 2022 | 43.48 | 43.73 | 39.52 | 41.43 | 3,163,781 | -1.65(-3.83%) |
Jun 22, 2022 | 45.00 | 45.83 | 43.03 | 43.08 | 2,757,331 | -5.26(-10.88%) |
Jun 21, 2022 | 48.01 | 49.46 | 46.72 | 48.34 | 2,037,950 | +2.31(+5.02%) |
Jun 17, 2022 | 50.37 | 50.70 | 45.47 | 46.03 | 3,664,721 | -4.90(-9.62%) |
Jun 16, 2022 | 53.09 | 54.05 | 50.19 | 50.93 | 3,007,394 | -4.76(-8.55%) |
Jun 15, 2022 | 56.40 | 57.85 | 54.13 | 55.69 | 2,171,894 | -1.38(-2.42%) |
Jun 14, 2022 | 58.00 | 59.32 | 55.03 | 57.07 | 2,242,558 | +1.14(+2.04%) |
Jun 13, 2022 | 57.53 | 57.85 | 53.68 | 55.93 | 2,147,071 | -4.00(-6.67%) |
Jun 10, 2022 | 61.93 | 63.37 | 58.27 | 59.93 | 1,913,511 | -2.50(-4.00%) |
Jun 09, 2022 | 61.80 | 64.08 | 60.34 | 62.43 | 2,044,234 | -0.07(-0.11%) |
Jun 08, 2022 | 63.19 | 63.96 | 61.64 | 62.50 | 2,114,764 | +0.05(+0.08%) |
Jun 07, 2022 | 58.40 | 62.70 | 58.06 | 62.45 | 2,900,352 | +3.60(+6.12%) |
Jun 06, 2022 | 58.50 | 59.47 | 57.43 | 58.85 | 2,128,472 | +1.04(+1.80%) |
Jun 03, 2022 | 57.66 | 58.88 | 57.34 | 57.81 | 2,648,443 | +0.42(+0.73%) |
Jun 02, 2022 | 58.10 | 58.86 | 56.62 | 57.39 | 7,172,828 | -5.07(-8.12%) |
Jun 01, 2022 | 59.89 | 63.34 | 59.41 | 62.46 | 3,084,987 | +4.00(+6.84%) |
May 31, 2022 | 60.04 | 62.55 | 57.16 | 58.46 | 3,101,497 | -0.09(-0.15%) |
May 27, 2022 | 53.68 | 58.57 | 53.02 | 58.55 | 1,736,684 | +4.52(+8.37%) |
May 26, 2022 | 52.25 | 54.46 | 51.88 | 54.03 | 1,356,208 | +2.48(+4.81%) |
May 25, 2022 | 49.99 | 51.85 | 49.79 | 51.55 | 1,128,675 | +2.00(+4.04%) |
May 24, 2022 | 49.35 | 50.50 | 48.12 | 49.55 | 1,268,473 | -0.72(-1.43%) |
May 23, 2022 | 47.85 | 50.46 | 46.12 | 50.27 | 1,876,524 | +2.32(+4.84%) |
May 20, 2022 | 48.42 | 49.27 | 46.37 | 47.95 | 848,797 | +0.12(+0.25%) |
May 19, 2022 | 46.32 | 49.23 | 46.03 | 47.83 | 1,210,787 | -0.01(-0.02%) |
May 18, 2022 | 50.29 | 50.69 | 46.85 | 47.84 | 1,362,083 | -2.45(-4.87%) |
May 17, 2022 | 49.20 | 50.66 | 48.73 | 50.29 | 1,244,974 | +2.22(+4.62%) |
May 16, 2022 | 46.85 | 48.42 | 46.85 | 48.07 | 1,337,637 | +1.69(+3.64%) |
May 13, 2022 | 45.38 | 47.25 | 45.38 | 46.38 | 1,335,660 | +2.37(+5.39%) |
May 12, 2022 | 43.84 | 45.35 | 42.44 | 44.01 | 2,250,734 | -0.82(-1.83%) |
May 11, 2022 | 47.00 | 48.85 | 44.52 | 44.83 | 1,431,473 | -1.21(-2.63%) |
May 10, 2022 | 47.70 | 48.61 | 43.45 | 46.04 | 2,561,480 | +0.99(+2.20%) |
May 09, 2022 | 48.00 | 48.12 | 44.26 | 45.05 | 2,585,573 | -4.99(-9.97%) |
May 06, 2022 | 51.79 | 52.29 | 49.16 | 50.04 | 1,831,830 | -0.97(-1.90%) |
May 05, 2022 | 56.22 | 57.03 | 50.08 | 51.01 | 2,623,582 | -4.27(-7.72%) |
May 04, 2022 | 53.75 | 55.64 | 52.20 | 55.28 | 2,133,873 | +3.44(+6.64%) |
May 03, 2022 | 48.88 | 52.56 | 48.67 | 51.84 | 1,777,103 | +2.91(+5.95%) |