Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.75 | 48.83 | 46.73 | 47.98 | 1,001,190 | +1.87(+4.06%) |
Jul 28, 2022 | 45.94 | 46.35 | 44.96 | 46.11 | 731,936 | +0.67(+1.47%) |
Jul 27, 2022 | 44.18 | 45.52 | 44.12 | 45.44 | 461,605 | +1.11(+2.50%) |
Jul 26, 2022 | 45.01 | 45.24 | 43.85 | 44.33 | 339,999 | -0.17(-0.38%) |
Jul 25, 2022 | 43.69 | 45.00 | 43.69 | 44.50 | 529,109 | +1.35(+3.13%) |
Jul 22, 2022 | 44.18 | 44.61 | 43.03 | 43.15 | 495,104 | -0.95(-2.15%) |
Jul 21, 2022 | 44.41 | 44.57 | 43.22 | 44.10 | 548,770 | -1.17(-2.58%) |
Jul 20, 2022 | 44.69 | 45.41 | 43.96 | 45.27 | 631,330 | +0.29(+0.64%) |
Jul 19, 2022 | 42.58 | 45.09 | 42.46 | 44.98 | 911,643 | +2.41(+5.66%) |
Jul 18, 2022 | 41.92 | 43.67 | 41.92 | 42.57 | 764,939 | +0.85(+2.04%) |
Jul 15, 2022 | 41.20 | 42.45 | 40.97 | 41.72 | 1,076,311 | +1.10(+2.71%) |
Jul 14, 2022 | 41.08 | 41.57 | 39.95 | 40.62 | 1,116,890 | -1.79(-4.22%) |
Jul 13, 2022 | 42.04 | 43.40 | 42.01 | 42.41 | 702,282 | -0.25(-0.59%) |
Jul 12, 2022 | 42.58 | 43.31 | 42.14 | 42.66 | 898,149 | -0.97(-2.22%) |
Jul 11, 2022 | 44.02 | 44.43 | 43.28 | 43.63 | 548,660 | -0.73(-1.65%) |
Jul 08, 2022 | 44.82 | 44.88 | 43.62 | 44.36 | 643,055 | +0.16(+0.36%) |
Jul 07, 2022 | 43.44 | 44.49 | 43.27 | 44.20 | 1,046,432 | +1.64(+3.85%) |
Jul 06, 2022 | 44.26 | 45.21 | 42.26 | 42.56 | 1,207,216 | -1.98(-4.45%) |
Jul 05, 2022 | 46.53 | 47.01 | 43.42 | 44.54 | 859,270 | -2.65(-5.62%) |
Jul 01, 2022 | 47.58 | 48.21 | 46.22 | 47.19 | 465,905 | +0.08(+0.17%) |
Jun 30, 2022 | 46.22 | 47.18 | 45.69 | 47.11 | 412,894 | -0.38(-0.80%) |
Jun 29, 2022 | 50.23 | 50.68 | 47.40 | 47.49 | 512,445 | -1.80(-3.65%) |
Jun 28, 2022 | 49.81 | 50.28 | 48.87 | 49.29 | 718,430 | +0.92(+1.90%) |
Jun 27, 2022 | 47.50 | 48.71 | 46.56 | 48.37 | 479,073 | +1.50(+3.20%) |
Jun 24, 2022 | 45.39 | 47.30 | 45.08 | 46.87 | 787,455 | +2.06(+4.60%) |
Jun 23, 2022 | 48.00 | 48.24 | 44.60 | 44.81 | 1,093,810 | -3.19(-6.65%) |
Jun 22, 2022 | 48.70 | 49.51 | 46.98 | 48.00 | 534,922 | -2.42(-4.80%) |
Jun 21, 2022 | 49.62 | 51.07 | 49.33 | 50.42 | 638,135 | +1.92(+3.96%) |
Jun 17, 2022 | 50.22 | 50.65 | 47.47 | 48.50 | 1,468,174 | -2.22(-4.38%) |
Jun 16, 2022 | 51.14 | 52.57 | 50.24 | 50.72 | 1,021,203 | -1.82(-3.46%) |
Jun 15, 2022 | 53.18 | 54.09 | 51.38 | 52.54 | 601,928 | -0.71(-1.33%) |
Jun 14, 2022 | 54.77 | 55.32 | 53.13 | 53.25 | 642,612 | -0.99(-1.83%) |
Jun 13, 2022 | 56.45 | 56.45 | 52.05 | 54.24 | 1,435,408 | +0.08(+0.15%) |
Jun 10, 2022 | 55.81 | 55.81 | 53.38 | 54.16 | 651,958 | -2.09(-3.72%) |
Jun 09, 2022 | 57.52 | 57.52 | 56.15 | 56.25 | 440,558 | -1.51(-2.61%) |
Jun 08, 2022 | 57.67 | 57.89 | 57.06 | 57.76 | 783,403 | +0.48(+0.84%) |
Jun 07, 2022 | 55.59 | 57.35 | 55.29 | 57.28 | 716,765 | +1.53(+2.74%) |
Jun 06, 2022 | 55.61 | 56.17 | 55.20 | 55.75 | 799,907 | +0.33(+0.60%) |
Jun 03, 2022 | 54.60 | 55.66 | 54.60 | 55.42 | 991,819 | +0.37(+0.67%) |
Jun 02, 2022 | 55.35 | 56.19 | 54.82 | 55.05 | 803,262 | -0.76(-1.36%) |
Jun 01, 2022 | 55.35 | 56.25 | 54.60 | 55.81 | 504,864 | +0.36(+0.65%) |
May 31, 2022 | 57.16 | 57.63 | 54.90 | 55.45 | 727,502 | -0.46(-0.82%) |
May 27, 2022 | 54.17 | 56.43 | 54.12 | 55.91 | 621,192 | +1.81(+3.35%) |
May 26, 2022 | 54.01 | 55.31 | 53.79 | 54.10 | 430,771 | +0.47(+0.88%) |
May 25, 2022 | 52.63 | 53.94 | 52.63 | 53.63 | 357,910 | +0.93(+1.76%) |
May 24, 2022 | 52.76 | 53.64 | 52.33 | 52.70 | 543,026 | -0.53(-1.00%) |
May 23, 2022 | 52.54 | 54.35 | 52.25 | 53.23 | 466,318 | +1.20(+2.31%) |
May 20, 2022 | 51.35 | 52.29 | 50.90 | 52.03 | 501,564 | +1.07(+2.10%) |
May 19, 2022 | 49.19 | 51.81 | 49.19 | 50.96 | 440,546 | +0.90(+1.80%) |
May 18, 2022 | 51.10 | 51.54 | 49.45 | 50.06 | 573,072 | -0.68(-1.34%) |
May 17, 2022 | 51.64 | 51.64 | 50.25 | 50.74 | 420,611 | +0.03(+0.06%) |
May 16, 2022 | 49.88 | 51.16 | 49.88 | 50.71 | 577,715 | +0.94(+1.89%) |
May 13, 2022 | 48.10 | 50.09 | 48.04 | 49.77 | 818,384 | +2.27(+4.78%) |
May 12, 2022 | 47.42 | 47.70 | 45.96 | 47.50 | 738,201 | -0.32(-0.67%) |
May 11, 2022 | 49.12 | 49.94 | 47.73 | 47.82 | 562,990 | -0.47(-0.97%) |
May 10, 2022 | 49.51 | 50.20 | 47.42 | 48.29 | 747,285 | -0.48(-0.98%) |
May 09, 2022 | 52.03 | 52.03 | 48.40 | 48.77 | 758,978 | -3.99(-7.56%) |
May 06, 2022 | 52.71 | 53.13 | 51.45 | 52.76 | 566,413 | +0.25(+0.48%) |
May 05, 2022 | 53.54 | 53.77 | 51.24 | 52.51 | 700,503 | -0.62(-1.17%) |
May 04, 2022 | 53.50 | 54.15 | 52.11 | 53.13 | 856,558 | +0.06(+0.11%) |
May 03, 2022 | 50.97 | 53.13 | 50.65 | 53.07 | 776,904 | +2.38(+4.70%) |