Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 30.01 | 30.51 | 28.57 | 30.19 | 5,148,582 | +0.58(+1.97%) |
Jul 28, 2022 | 30.20 | 30.45 | 28.91 | 29.61 | 6,200,438 | +1.08(+3.77%) |
Jul 27, 2022 | 27.75 | 28.89 | 27.01 | 28.53 | 4,791,358 | +0.90(+3.26%) |
Jul 26, 2022 | 26.76 | 27.82 | 26.74 | 27.63 | 3,497,664 | +1.10(+4.13%) |
Jul 25, 2022 | 28.23 | 28.41 | 26.07 | 26.54 | 5,925,478 | -1.90(-6.68%) |
Jul 22, 2022 | 29.50 | 30.95 | 28.15 | 28.44 | 6,092,936 | -0.71(-2.43%) |
Jul 21, 2022 | 28.41 | 29.48 | 27.98 | 29.15 | 4,760,006 | +1.11(+3.94%) |
Jul 20, 2022 | 30.03 | 30.39 | 28.02 | 28.04 | 4,065,907 | -1.74(-5.83%) |
Jul 19, 2022 | 29.72 | 30.45 | 29.10 | 29.78 | 4,150,287 | +0.63(+2.16%) |
Jul 18, 2022 | 29.83 | 30.57 | 29.14 | 29.15 | 3,899,987 | +0.34(+1.18%) |
Jul 15, 2022 | 29.55 | 29.55 | 27.84 | 28.81 | 3,513,938 | -0.22(-0.77%) |
Jul 14, 2022 | 29.34 | 29.56 | 27.28 | 29.03 | 5,241,227 | -2.79(-8.78%) |
Jul 13, 2022 | 30.21 | 33.07 | 29.95 | 31.82 | 4,675,648 | +1.35(+4.42%) |
Jul 12, 2022 | 31.46 | 32.05 | 30.22 | 30.47 | 2,885,462 | -1.02(-3.23%) |
Jul 11, 2022 | 31.53 | 32.65 | 31.27 | 31.49 | 2,762,354 | -0.89(-2.76%) |
Jul 08, 2022 | 32.88 | 33.70 | 31.83 | 32.38 | 2,510,666 | -0.29(-0.89%) |
Jul 07, 2022 | 32.33 | 33.70 | 31.97 | 32.68 | 3,736,221 | +0.96(+3.03%) |
Jul 06, 2022 | 32.26 | 32.69 | 30.02 | 31.72 | 3,402,853 | -0.53(-1.65%) |
Jul 05, 2022 | 34.02 | 34.60 | 30.95 | 32.25 | 3,976,910 | -2.91(-8.28%) |
Jul 01, 2022 | 32.16 | 35.68 | 31.97 | 35.16 | 4,047,344 | +1.84(+5.53%) |
Jun 30, 2022 | 35.49 | 35.90 | 33.17 | 33.32 | 2,884,494 | -2.65(-7.36%) |
Jun 29, 2022 | 37.78 | 38.11 | 35.34 | 35.96 | 2,499,102 | -1.14(-3.08%) |
Jun 28, 2022 | 39.29 | 39.47 | 36.98 | 37.11 | 2,235,872 | -1.77(-4.54%) |
Jun 27, 2022 | 38.56 | 38.97 | 37.60 | 38.87 | 2,244,382 | -0.35(-0.89%) |
Jun 24, 2022 | 37.63 | 39.47 | 36.71 | 39.22 | 2,862,526 | +1.95(+5.23%) |
Jun 23, 2022 | 40.07 | 41.03 | 36.55 | 37.27 | 3,063,916 | -3.21(-7.93%) |
Jun 22, 2022 | 41.55 | 42.85 | 40.43 | 40.48 | 2,692,832 | -1.12(-2.68%) |
Jun 21, 2022 | 41.13 | 42.77 | 40.72 | 41.60 | 1,807,704 | +0.37(+0.89%) |
Jun 17, 2022 | 42.10 | 42.34 | 40.59 | 41.23 | 1,688,405 | -1.04(-2.46%) |
Jun 16, 2022 | 39.93 | 42.91 | 38.75 | 42.27 | 3,639,789 | +1.67(+4.11%) |
Jun 15, 2022 | 41.31 | 41.90 | 38.51 | 40.60 | 4,590,587 | +1.14(+2.90%) |
Jun 14, 2022 | 41.80 | 41.80 | 38.66 | 39.46 | 2,799,287 | -2.25(-5.40%) |
Jun 13, 2022 | 43.84 | 44.76 | 41.56 | 41.71 | 3,156,168 | -5.99(-12.57%) |
Jun 10, 2022 | 42.46 | 48.36 | 41.55 | 47.70 | 4,281,701 | +4.03(+9.24%) |
Jun 09, 2022 | 46.46 | 46.79 | 43.56 | 43.66 | 1,745,337 | -3.56(-7.54%) |
Jun 08, 2022 | 47.23 | 48.26 | 46.65 | 47.22 | 1,254,641 | -0.58(-1.22%) |
Jun 07, 2022 | 46.71 | 48.20 | 46.51 | 47.81 | 1,488,665 | +0.81(+1.73%) |
Jun 06, 2022 | 48.84 | 49.12 | 46.19 | 46.99 | 1,328,985 | -0.97(-2.02%) |
Jun 03, 2022 | 49.01 | 50.06 | 47.67 | 47.96 | 1,448,991 | -2.42(-4.81%) |
Jun 02, 2022 | 47.72 | 50.81 | 47.57 | 50.39 | 2,292,913 | +4.04(+8.73%) |
Jun 01, 2022 | 46.53 | 47.23 | 45.24 | 46.34 | 1,814,420 | +0.67(+1.47%) |
May 31, 2022 | 47.69 | 49.12 | 45.10 | 45.67 | 1,594,836 | -2.25(-4.70%) |
May 27, 2022 | 48.30 | 48.65 | 47.13 | 47.92 | 1,618,959 | +0.32(+0.67%) |
May 26, 2022 | 47.61 | 48.81 | 46.89 | 47.60 | 1,497,240 | -0.54(-1.13%) |
May 25, 2022 | 47.40 | 48.44 | 46.73 | 48.15 | 1,645,685 | -0.50(-1.04%) |
May 24, 2022 | 47.38 | 49.26 | 46.51 | 48.65 | 2,415,022 | +1.50(+3.19%) |
May 23, 2022 | 48.31 | 48.91 | 46.20 | 47.15 | 1,947,976 | +0.51(+1.10%) |
May 20, 2022 | 47.08 | 47.19 | 45.17 | 46.63 | 1,598,967 | -0.26(-0.56%) |
May 19, 2022 | 44.45 | 47.51 | 44.42 | 46.89 | 2,417,452 | +4.60(+10.87%) |
May 18, 2022 | 44.17 | 44.57 | 42.18 | 42.30 | 1,876,158 | -2.13(-4.80%) |
May 17, 2022 | 45.49 | 45.67 | 43.80 | 44.43 | 2,555,847 | +0.15(+0.33%) |
May 16, 2022 | 43.17 | 44.56 | 43.10 | 44.29 | 2,560,958 | +1.03(+2.38%) |
May 13, 2022 | 41.66 | 44.19 | 41.39 | 43.26 | 2,739,559 | +1.66(+3.99%) |
May 12, 2022 | 43.94 | 44.32 | 40.07 | 41.60 | 4,967,818 | -4.17(-9.11%) |
May 11, 2022 | 47.34 | 49.25 | 45.70 | 45.77 | 5,051,718 | -0.19(-0.42%) |
May 10, 2022 | 48.75 | 49.56 | 44.83 | 45.96 | 3,971,288 | -1.59(-3.34%) |
May 09, 2022 | 51.04 | 51.71 | 47.40 | 47.55 | 3,818,252 | -6.49(-12.01%) |
May 06, 2022 | 54.55 | 55.41 | 53.10 | 54.04 | 3,918,396 | -1.03(-1.87%) |
May 05, 2022 | 59.99 | 60.23 | 53.47 | 55.07 | 4,433,573 | -3.83(-6.50%) |
May 04, 2022 | 56.64 | 59.38 | 55.20 | 58.90 | 5,965,364 | +2.14(+3.78%) |
May 03, 2022 | 55.53 | 57.92 | 55.39 | 56.76 | 4,014,296 | +1.73(+3.14%) |