Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 49.90 | 50.63 | 49.31 | 50.34 | 963,470 | +0.39(+0.77%) |
Jul 28, 2022 | 48.50 | 49.99 | 47.96 | 49.95 | 481,113 | +1.47(+3.03%) |
Jul 27, 2022 | 47.41 | 48.79 | 47.08 | 48.48 | 686,706 | +1.48(+3.15%) |
Jul 26, 2022 | 47.74 | 47.74 | 46.74 | 47.00 | 618,485 | -0.85(-1.77%) |
Jul 25, 2022 | 48.06 | 48.28 | 47.33 | 47.85 | 512,744 | -0.30(-0.62%) |
Jul 22, 2022 | 48.51 | 48.83 | 47.61 | 48.15 | 791,286 | -0.58(-1.20%) |
Jul 21, 2022 | 47.42 | 48.78 | 47.39 | 48.73 | 878,106 | +1.44(+3.05%) |
Jul 20, 2022 | 46.46 | 47.49 | 46.26 | 47.29 | 909,235 | +0.90(+1.94%) |
Jul 19, 2022 | 45.36 | 46.40 | 45.08 | 46.39 | 790,977 | +2.02(+4.56%) |
Jul 18, 2022 | 45.10 | 45.51 | 44.32 | 44.36 | 792,278 | -0.27(-0.60%) |
Jul 15, 2022 | 44.14 | 44.65 | 43.94 | 44.63 | 953,818 | +1.04(+2.38%) |
Jul 14, 2022 | 42.86 | 43.74 | 41.80 | 43.59 | 696,780 | +0.00(+0.00%) |
Jul 13, 2022 | 42.10 | 43.78 | 41.81 | 43.59 | 1,013,199 | +0.62(+1.45%) |
Jul 12, 2022 | 43.99 | 44.42 | 42.74 | 42.97 | 573,881 | -0.80(-1.83%) |
Jul 11, 2022 | 43.56 | 44.24 | 42.98 | 43.77 | 888,474 | -0.40(-0.92%) |
Jul 08, 2022 | 44.58 | 44.83 | 43.92 | 44.18 | 765,493 | -0.90(-1.99%) |
Jul 07, 2022 | 43.80 | 45.10 | 43.63 | 45.08 | 1,212,108 | +1.45(+3.33%) |
Jul 06, 2022 | 43.42 | 44.16 | 43.17 | 43.62 | 774,646 | +0.10(+0.23%) |
Jul 05, 2022 | 41.95 | 43.65 | 41.71 | 43.53 | 766,795 | +0.60(+1.40%) |
Jul 01, 2022 | 42.08 | 43.60 | 41.87 | 42.92 | 972,741 | +0.94(+2.23%) |
Jun 30, 2022 | 42.99 | 43.08 | 41.55 | 41.98 | 3,168,943 | -1.42(-3.28%) |
Jun 29, 2022 | 44.38 | 44.38 | 43.15 | 43.41 | 850,358 | -0.66(-1.50%) |
Jun 28, 2022 | 44.76 | 45.35 | 43.86 | 44.07 | 1,022,685 | -0.83(-1.85%) |
Jun 27, 2022 | 45.00 | 45.20 | 44.29 | 44.90 | 1,207,750 | +0.09(+0.20%) |
Jun 24, 2022 | 43.98 | 45.15 | 43.86 | 44.81 | 1,591,534 | +1.17(+2.69%) |
Jun 23, 2022 | 41.81 | 43.76 | 41.58 | 43.63 | 1,092,846 | +1.72(+4.10%) |
Jun 22, 2022 | 42.14 | 42.48 | 41.67 | 41.92 | 878,152 | -0.50(-1.19%) |
Jun 21, 2022 | 42.68 | 43.30 | 42.37 | 42.42 | 1,148,628 | -0.01(-0.02%) |
Jun 17, 2022 | 42.04 | 42.97 | 41.74 | 42.43 | 3,963,683 | +0.71(+1.70%) |
Jun 16, 2022 | 41.90 | 42.37 | 41.17 | 41.72 | 1,491,263 | -1.45(-3.36%) |
Jun 15, 2022 | 43.10 | 43.95 | 42.19 | 43.17 | 1,440,804 | +0.69(+1.63%) |
Jun 14, 2022 | 42.75 | 43.17 | 41.87 | 42.48 | 1,579,195 | +0.02(+0.05%) |
Jun 13, 2022 | 42.94 | 43.69 | 41.83 | 42.46 | 1,438,390 | -2.15(-4.83%) |
Jun 10, 2022 | 44.45 | 45.07 | 43.79 | 44.61 | 1,225,071 | -0.52(-1.16%) |
Jun 09, 2022 | 46.67 | 46.94 | 45.10 | 45.13 | 1,126,518 | -2.16(-4.57%) |
Jun 08, 2022 | 47.74 | 48.30 | 46.35 | 47.30 | 2,030,349 | -0.76(-1.58%) |
Jun 07, 2022 | 46.91 | 48.22 | 46.75 | 48.06 | 816,738 | +0.41(+0.87%) |
Jun 06, 2022 | 48.34 | 48.49 | 47.34 | 47.64 | 861,703 | +0.19(+0.40%) |
Jun 03, 2022 | 48.20 | 48.20 | 47.09 | 47.45 | 917,184 | -1.72(-3.49%) |
Jun 02, 2022 | 46.55 | 49.32 | 46.46 | 49.17 | 1,260,376 | +2.67(+5.73%) |
Jun 01, 2022 | 48.65 | 49.22 | 46.11 | 46.51 | 1,417,521 | -1.30(-2.73%) |
May 31, 2022 | 48.42 | 48.66 | 47.39 | 47.81 | 2,931,996 | -0.87(-1.78%) |
May 27, 2022 | 46.25 | 49.11 | 46.25 | 48.68 | 1,915,232 | +3.10(+6.80%) |
May 26, 2022 | 45.22 | 46.29 | 45.12 | 45.58 | 1,025,074 | +0.10(+0.22%) |
May 25, 2022 | 44.40 | 45.86 | 44.04 | 45.48 | 1,704,794 | +0.81(+1.81%) |
May 24, 2022 | 46.44 | 46.62 | 44.49 | 44.67 | 1,417,894 | -2.52(-5.34%) |
May 23, 2022 | 47.47 | 47.87 | 46.73 | 47.19 | 980,789 | +0.25(+0.53%) |
May 20, 2022 | 47.86 | 47.99 | 45.44 | 46.94 | 1,842,577 | +0.22(+0.46%) |
May 19, 2022 | 46.60 | 47.66 | 46.16 | 46.72 | 2,286,819 | -0.17(-0.37%) |
May 18, 2022 | 47.66 | 48.21 | 46.73 | 46.90 | 1,300,187 | -1.43(-2.96%) |
May 17, 2022 | 49.23 | 49.56 | 47.68 | 48.33 | 1,052,459 | +0.57(+1.20%) |
May 16, 2022 | 48.50 | 49.10 | 47.32 | 47.76 | 933,418 | -1.53(-3.10%) |
May 13, 2022 | 47.01 | 49.67 | 46.46 | 49.28 | 1,387,613 | +3.34(+7.28%) |
May 12, 2022 | 45.57 | 46.72 | 45.02 | 45.94 | 1,748,063 | -0.05(-0.11%) |
May 11, 2022 | 47.82 | 49.67 | 45.84 | 45.99 | 1,512,797 | -2.32(-4.80%) |
May 10, 2022 | 49.69 | 49.96 | 47.17 | 48.31 | 1,691,685 | -0.13(-0.26%) |
May 09, 2022 | 52.35 | 53.06 | 48.24 | 48.44 | 1,807,015 | -5.15(-9.61%) |
May 06, 2022 | 55.96 | 56.61 | 53.54 | 53.58 | 2,229,235 | -6.58(-10.93%) |
May 05, 2022 | 66.58 | 68.06 | 58.90 | 60.16 | 2,158,328 | -7.01(-10.44%) |
May 04, 2022 | 66.27 | 67.35 | 64.23 | 67.17 | 1,278,599 | +0.81(+1.22%) |
May 03, 2022 | 65.93 | 66.71 | 65.47 | 66.36 | 631,319 | +0.28(+0.42%) |