Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 50.35 | 50.43 | 48.63 | 48.90 | 969,460 | -1.62(-3.21%) |
Jul 28, 2022 | 51.64 | 52.00 | 49.50 | 50.52 | 882,022 | -1.18(-2.28%) |
Jul 27, 2022 | 51.37 | 51.99 | 50.34 | 51.70 | 724,066 | +0.78(+1.53%) |
Jul 26, 2022 | 50.49 | 51.68 | 50.26 | 50.92 | 1,166,395 | +0.45(+0.89%) |
Jul 25, 2022 | 49.70 | 50.47 | 48.86 | 50.47 | 721,600 | +0.97(+1.96%) |
Jul 22, 2022 | 50.60 | 50.60 | 49.27 | 49.50 | 941,210 | -0.69(-1.37%) |
Jul 21, 2022 | 50.19 | 51.24 | 49.81 | 50.19 | 889,514 | -0.34(-0.67%) |
Jul 20, 2022 | 50.09 | 50.96 | 49.63 | 50.53 | 955,328 | +0.47(+0.94%) |
Jul 19, 2022 | 48.83 | 50.08 | 48.62 | 50.06 | 1,061,115 | +1.86(+3.86%) |
Jul 18, 2022 | 50.04 | 50.07 | 47.76 | 48.20 | 1,048,801 | -0.96(-1.95%) |
Jul 15, 2022 | 47.84 | 49.17 | 47.20 | 49.16 | 1,131,914 | +2.00(+4.24%) |
Jul 14, 2022 | 47.52 | 48.01 | 46.71 | 47.16 | 1,167,400 | -1.23(-2.54%) |
Jul 13, 2022 | 48.45 | 50.40 | 48.14 | 48.39 | 1,435,691 | -1.06(-2.14%) |
Jul 12, 2022 | 49.97 | 49.97 | 48.20 | 49.45 | 1,058,041 | -0.55(-1.10%) |
Jul 11, 2022 | 51.15 | 51.52 | 49.88 | 50.00 | 1,269,544 | -1.78(-3.44%) |
Jul 08, 2022 | 50.73 | 52.98 | 50.52 | 51.78 | 2,187,903 | +1.61(+3.21%) |
Jul 07, 2022 | 46.74 | 51.13 | 46.66 | 50.17 | 3,017,822 | +3.42(+7.32%) |
Jul 06, 2022 | 46.29 | 46.94 | 45.41 | 46.75 | 1,293,765 | +0.42(+0.91%) |
Jul 05, 2022 | 43.77 | 46.50 | 43.77 | 46.33 | 1,034,074 | +1.85(+4.16%) |
Jul 01, 2022 | 44.03 | 44.63 | 43.46 | 44.48 | 1,084,859 | +0.48(+1.09%) |
Jun 30, 2022 | 45.04 | 45.59 | 43.85 | 44.00 | 1,802,812 | -1.28(-2.83%) |
Jun 29, 2022 | 45.84 | 46.01 | 44.83 | 45.28 | 954,852 | -0.50(-1.09%) |
Jun 28, 2022 | 47.19 | 47.32 | 45.60 | 45.78 | 1,016,336 | -1.26(-2.68%) |
Jun 27, 2022 | 47.23 | 47.35 | 46.82 | 47.04 | 1,009,349 | +0.14(+0.30%) |
Jun 24, 2022 | 47.50 | 48.54 | 46.75 | 46.90 | 3,186,782 | +0.10(+0.21%) |
Jun 23, 2022 | 46.30 | 46.82 | 46.02 | 46.80 | 1,310,956 | +0.90(+1.96%) |
Jun 22, 2022 | 45.20 | 46.32 | 44.76 | 45.90 | 959,069 | +0.14(+0.31%) |
Jun 21, 2022 | 44.71 | 46.06 | 44.71 | 45.76 | 884,739 | +1.62(+3.67%) |
Jun 17, 2022 | 43.81 | 45.01 | 43.74 | 44.14 | 2,401,508 | +1.03(+2.39%) |
Jun 16, 2022 | 43.58 | 44.24 | 42.52 | 43.11 | 1,177,634 | -1.52(-3.41%) |
Jun 15, 2022 | 43.81 | 45.20 | 43.27 | 44.63 | 995,097 | +1.04(+2.39%) |
Jun 14, 2022 | 43.37 | 44.01 | 42.18 | 43.59 | 855,257 | +0.49(+1.14%) |
Jun 13, 2022 | 42.88 | 43.43 | 42.21 | 43.10 | 1,055,973 | -0.69(-1.58%) |
Jun 10, 2022 | 44.08 | 44.59 | 43.38 | 43.79 | 900,992 | -1.19(-2.65%) |
Jun 09, 2022 | 45.91 | 46.13 | 44.90 | 44.98 | 746,477 | -1.22(-2.64%) |
Jun 08, 2022 | 46.03 | 46.90 | 45.73 | 46.20 | 673,439 | +0.19(+0.41%) |
Jun 07, 2022 | 44.05 | 46.10 | 44.01 | 46.01 | 734,946 | +1.56(+3.51%) |
Jun 06, 2022 | 46.00 | 46.00 | 44.24 | 44.45 | 692,925 | -1.17(-2.56%) |
Jun 03, 2022 | 45.53 | 46.09 | 44.85 | 45.62 | 878,966 | -0.05(-0.11%) |
Jun 02, 2022 | 45.62 | 45.81 | 44.88 | 45.67 | 891,433 | +0.27(+0.59%) |
Jun 01, 2022 | 46.16 | 46.45 | 45.06 | 45.40 | 1,141,637 | -0.58(-1.26%) |
May 31, 2022 | 48.40 | 48.58 | 45.51 | 45.98 | 1,962,031 | -2.32(-4.80%) |
May 27, 2022 | 46.77 | 48.34 | 46.37 | 48.30 | 983,474 | +1.70(+3.65%) |
May 26, 2022 | 46.61 | 47.06 | 45.73 | 46.60 | 1,304,313 | +0.31(+0.67%) |
May 25, 2022 | 44.80 | 46.50 | 44.70 | 46.29 | 1,383,249 | +1.47(+3.28%) |
May 24, 2022 | 44.06 | 45.16 | 43.75 | 44.82 | 826,668 | +0.49(+1.11%) |
May 23, 2022 | 44.95 | 45.16 | 44.01 | 44.33 | 707,131 | +0.01(+0.02%) |
May 20, 2022 | 44.36 | 45.07 | 42.83 | 44.32 | 964,747 | +0.48(+1.09%) |
May 19, 2022 | 42.69 | 43.97 | 42.58 | 43.84 | 909,519 | +0.84(+1.95%) |
May 18, 2022 | 43.64 | 44.50 | 42.85 | 43.00 | 1,300,951 | -1.46(-3.28%) |
May 17, 2022 | 42.27 | 44.46 | 41.90 | 44.46 | 1,515,846 | +2.77(+6.64%) |
May 16, 2022 | 40.78 | 42.35 | 40.48 | 41.69 | 1,320,866 | +1.27(+3.14%) |
May 13, 2022 | 39.73 | 40.58 | 39.40 | 40.42 | 1,101,626 | +1.38(+3.53%) |
May 12, 2022 | 38.16 | 39.58 | 38.16 | 39.04 | 1,009,118 | +0.46(+1.19%) |
May 11, 2022 | 38.56 | 39.40 | 36.95 | 38.58 | 1,495,895 | +0.38(+0.99%) |
May 10, 2022 | 38.26 | 39.29 | 37.15 | 38.20 | 1,163,197 | +0.85(+2.28%) |
May 09, 2022 | 38.59 | 39.73 | 37.16 | 37.35 | 1,400,173 | -1.89(-4.82%) |
May 06, 2022 | 39.87 | 40.03 | 39.04 | 39.24 | 1,177,856 | -1.05(-2.61%) |
May 05, 2022 | 41.04 | 41.41 | 39.71 | 40.29 | 1,006,477 | -1.12(-2.70%) |
May 04, 2022 | 41.01 | 41.50 | 39.94 | 41.41 | 1,174,117 | +0.47(+1.15%) |
May 03, 2022 | 40.92 | 41.16 | 40.40 | 40.94 | 752,262 | +0.09(+0.22%) |