Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 53.74 | 53.96 | 52.62 | 53.31 | 388,248 | -0.22(-0.42%) |
Jul 28, 2022 | 52.55 | 53.77 | 52.24 | 53.54 | 417,160 | +1.02(+1.95%) |
Jul 27, 2022 | 51.26 | 52.60 | 51.12 | 52.52 | 326,329 | +1.95(+3.85%) |
Jul 26, 2022 | 50.76 | 50.95 | 50.14 | 50.57 | 227,409 | -0.40(-0.78%) |
Jul 25, 2022 | 50.83 | 51.25 | 50.37 | 50.97 | 218,094 | +0.28(+0.56%) |
Jul 22, 2022 | 50.39 | 51.29 | 50.13 | 50.69 | 357,396 | +0.06(+0.12%) |
Jul 21, 2022 | 49.59 | 50.73 | 49.28 | 50.63 | 286,879 | +1.04(+2.10%) |
Jul 20, 2022 | 48.64 | 49.88 | 48.48 | 49.59 | 286,734 | +0.94(+1.94%) |
Jul 19, 2022 | 47.33 | 49.01 | 47.33 | 48.64 | 290,456 | +1.65(+3.52%) |
Jul 18, 2022 | 47.19 | 47.67 | 46.59 | 46.99 | 279,960 | +0.36(+0.77%) |
Jul 15, 2022 | 47.01 | 47.40 | 45.84 | 46.63 | 368,337 | +0.53(+1.14%) |
Jul 14, 2022 | 45.75 | 46.37 | 45.02 | 46.10 | 322,432 | -0.75(-1.60%) |
Jul 13, 2022 | 45.99 | 47.32 | 45.52 | 46.85 | 391,484 | +0.26(+0.56%) |
Jul 12, 2022 | 45.50 | 47.27 | 45.50 | 46.59 | 405,355 | +1.24(+2.72%) |
Jul 11, 2022 | 45.18 | 46.08 | 45.18 | 45.35 | 227,746 | -0.63(-1.38%) |
Jul 08, 2022 | 45.19 | 46.28 | 45.19 | 45.99 | 363,738 | +0.42(+0.92%) |
Jul 07, 2022 | 44.76 | 46.02 | 44.76 | 45.57 | 333,866 | +1.13(+2.54%) |
Jul 06, 2022 | 45.09 | 45.91 | 44.19 | 44.44 | 322,336 | -0.68(-1.51%) |
Jul 05, 2022 | 43.62 | 45.13 | 43.04 | 45.12 | 418,874 | +0.74(+1.67%) |
Jul 01, 2022 | 42.48 | 44.39 | 42.22 | 44.38 | 804,272 | +1.85(+4.35%) |
Jun 30, 2022 | 41.66 | 43.23 | 41.56 | 42.53 | 503,397 | +0.04(+0.09%) |
Jun 29, 2022 | 42.49 | 42.74 | 41.89 | 42.49 | 332,626 | -0.02(-0.05%) |
Jun 28, 2022 | 43.17 | 44.19 | 42.47 | 42.51 | 329,339 | -0.68(-1.58%) |
Jun 27, 2022 | 43.07 | 44.19 | 42.52 | 43.19 | 393,447 | +0.42(+0.98%) |
Jun 24, 2022 | 42.11 | 43.35 | 42.11 | 42.78 | 568,007 | +0.91(+2.19%) |
Jun 23, 2022 | 40.90 | 42.08 | 40.69 | 41.86 | 439,925 | +0.75(+1.82%) |
Jun 22, 2022 | 40.61 | 42.45 | 40.35 | 41.11 | 584,278 | +0.15(+0.36%) |
Jun 21, 2022 | 40.39 | 41.26 | 39.93 | 40.97 | 595,807 | +0.96(+2.41%) |
Jun 17, 2022 | 38.84 | 40.15 | 37.49 | 40.00 | 940,190 | +1.34(+3.47%) |
Jun 16, 2022 | 39.95 | 40.12 | 38.32 | 38.66 | 793,794 | -2.07(-5.09%) |
Jun 15, 2022 | 41.14 | 42.50 | 40.09 | 40.73 | 1,085,839 | -0.16(-0.38%) |
Jun 14, 2022 | 42.26 | 42.50 | 40.57 | 40.89 | 608,057 | -1.26(-2.98%) |
Jun 13, 2022 | 43.90 | 44.37 | 42.06 | 42.14 | 742,282 | -2.97(-6.58%) |
Jun 10, 2022 | 47.09 | 48.08 | 45.00 | 45.11 | 536,713 | -2.85(-5.94%) |
Jun 09, 2022 | 48.06 | 48.58 | 47.41 | 47.96 | 559,550 | -0.01(-0.02%) |
Jun 08, 2022 | 47.72 | 48.60 | 47.25 | 47.97 | 231,985 | -0.27(-0.56%) |
Jun 07, 2022 | 47.29 | 48.64 | 47.29 | 48.24 | 306,961 | +0.27(+0.57%) |
Jun 06, 2022 | 47.99 | 49.10 | 47.44 | 47.97 | 387,444 | +0.48(+1.00%) |
Jun 03, 2022 | 48.82 | 49.03 | 47.39 | 47.49 | 394,622 | -1.63(-3.31%) |
Jun 02, 2022 | 47.83 | 49.32 | 47.44 | 49.12 | 416,770 | +1.50(+3.15%) |
Jun 01, 2022 | 47.50 | 48.01 | 46.39 | 47.62 | 482,776 | -0.08(-0.16%) |
May 31, 2022 | 48.69 | 48.98 | 47.64 | 47.70 | 489,694 | -1.22(-2.49%) |
May 27, 2022 | 48.88 | 49.09 | 48.32 | 48.92 | 343,866 | +0.05(+0.10%) |
May 26, 2022 | 47.12 | 49.19 | 47.12 | 48.87 | 426,774 | +1.94(+4.13%) |
May 25, 2022 | 47.43 | 47.78 | 45.67 | 46.93 | 573,960 | -1.29(-2.68%) |
May 24, 2022 | 47.83 | 48.69 | 47.17 | 48.22 | 568,309 | +0.16(+0.32%) |
May 23, 2022 | 47.17 | 48.37 | 46.70 | 48.07 | 696,080 | +1.70(+3.67%) |
May 20, 2022 | 45.80 | 46.52 | 44.55 | 46.37 | 802,749 | +1.19(+2.63%) |
May 19, 2022 | 44.64 | 45.81 | 44.64 | 45.18 | 675,326 | -0.06(-0.13%) |
May 18, 2022 | 45.64 | 46.53 | 44.88 | 45.24 | 526,919 | -0.69(-1.50%) |
May 17, 2022 | 44.97 | 46.06 | 44.85 | 45.93 | 726,227 | +1.61(+3.62%) |
May 16, 2022 | 43.88 | 44.69 | 43.64 | 44.32 | 563,566 | -0.20(-0.46%) |
May 13, 2022 | 43.77 | 44.72 | 43.39 | 44.53 | 650,188 | +0.86(+1.97%) |
May 12, 2022 | 43.35 | 44.35 | 42.87 | 43.66 | 919,766 | +0.17(+0.40%) |
May 11, 2022 | 44.93 | 45.80 | 43.34 | 43.49 | 848,138 | -1.71(-3.77%) |
May 10, 2022 | 46.32 | 46.71 | 43.26 | 45.20 | 1,289,975 | -0.85(-1.85%) |
May 09, 2022 | 45.68 | 46.72 | 45.11 | 46.05 | 1,011,093 | -0.85(-1.82%) |
May 06, 2022 | 47.12 | 47.82 | 45.43 | 46.90 | 949,602 | +0.04(+0.08%) |
May 05, 2022 | 48.64 | 49.36 | 46.42 | 46.86 | 1,132,104 | -2.36(-4.80%) |
May 04, 2022 | 48.43 | 49.29 | 46.79 | 49.23 | 874,596 | +1.02(+2.11%) |
May 03, 2022 | 47.03 | 48.88 | 47.03 | 48.21 | 664,938 | +1.39(+2.96%) |