Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 43.34 | 43.34 | 41.93 | 42.53 | 536,202 | -1.23(-2.81%) |
Jul 28, 2022 | 44.27 | 44.46 | 41.55 | 43.76 | 649,560 | -0.55(-1.24%) |
Jul 27, 2022 | 42.16 | 44.60 | 41.58 | 44.31 | 767,663 | +2.47(+5.90%) |
Jul 26, 2022 | 41.54 | 42.80 | 40.77 | 41.84 | 535,232 | +0.15(+0.36%) |
Jul 25, 2022 | 42.61 | 42.80 | 40.69 | 41.69 | 715,343 | -0.98(-2.30%) |
Jul 22, 2022 | 44.64 | 44.93 | 42.42 | 42.67 | 721,791 | -1.72(-3.87%) |
Jul 21, 2022 | 44.06 | 44.88 | 43.86 | 44.39 | 458,784 | +0.25(+0.57%) |
Jul 20, 2022 | 42.92 | 45.13 | 42.92 | 44.14 | 809,526 | +1.47(+3.45%) |
Jul 19, 2022 | 42.08 | 43.38 | 40.84 | 42.67 | 696,573 | +1.40(+3.39%) |
Jul 18, 2022 | 43.14 | 43.96 | 40.86 | 41.27 | 708,439 | -1.53(-3.57%) |
Jul 15, 2022 | 42.65 | 42.87 | 41.16 | 42.80 | 731,152 | +1.14(+2.74%) |
Jul 14, 2022 | 42.18 | 42.61 | 41.19 | 41.66 | 655,372 | -1.22(-2.85%) |
Jul 13, 2022 | 40.34 | 43.68 | 39.57 | 42.88 | 689,565 | +1.38(+3.33%) |
Jul 12, 2022 | 40.52 | 41.86 | 38.87 | 41.50 | 607,483 | +1.20(+2.98%) |
Jul 11, 2022 | 41.19 | 43.00 | 39.62 | 40.30 | 741,196 | -1.43(-3.43%) |
Jul 08, 2022 | 41.43 | 42.14 | 40.90 | 41.73 | 599,334 | -0.44(-1.04%) |
Jul 07, 2022 | 40.00 | 43.45 | 39.57 | 42.17 | 1,168,111 | +2.18(+5.45%) |
Jul 06, 2022 | 39.22 | 40.71 | 38.88 | 39.99 | 1,008,562 | +0.83(+2.12%) |
Jul 05, 2022 | 35.90 | 39.20 | 35.51 | 39.16 | 936,415 | +3.20(+8.90%) |
Jul 01, 2022 | 35.40 | 36.65 | 34.81 | 35.96 | 731,753 | +0.75(+2.13%) |
Jun 30, 2022 | 33.85 | 35.78 | 33.00 | 35.21 | 963,245 | +0.65(+1.88%) |
Jun 29, 2022 | 32.43 | 34.80 | 31.45 | 34.56 | 877,563 | +2.09(+6.44%) |
Jun 28, 2022 | 33.74 | 34.33 | 32.09 | 32.47 | 737,085 | -1.25(-3.71%) |
Jun 27, 2022 | 34.65 | 35.00 | 32.89 | 33.72 | 782,297 | -0.74(-2.15%) |
Jun 24, 2022 | 35.00 | 35.11 | 32.87 | 34.46 | 1,842,857 | +0.20(+0.58%) |
Jun 23, 2022 | 31.75 | 34.30 | 31.68 | 34.26 | 909,714 | +2.69(+8.52%) |
Jun 22, 2022 | 29.80 | 32.34 | 29.77 | 31.57 | 769,338 | +0.98(+3.20%) |
Jun 21, 2022 | 29.73 | 31.27 | 29.61 | 30.59 | 943,906 | +1.47(+5.05%) |
Jun 17, 2022 | 28.37 | 30.51 | 28.37 | 29.12 | 2,432,998 | +1.33(+4.79%) |
Jun 16, 2022 | 27.92 | 28.56 | 27.02 | 27.79 | 1,084,778 | -1.40(-4.80%) |
Jun 15, 2022 | 28.17 | 29.48 | 27.62 | 29.19 | 1,033,756 | +1.30(+4.66%) |
Jun 14, 2022 | 28.40 | 28.60 | 26.81 | 27.89 | 1,039,922 | -0.39(-1.38%) |
Jun 13, 2022 | 29.27 | 29.77 | 27.83 | 28.28 | 876,946 | -2.24(-7.34%) |
Jun 10, 2022 | 31.79 | 31.88 | 29.69 | 30.52 | 803,913 | -1.97(-6.06%) |
Jun 09, 2022 | 33.50 | 33.81 | 32.44 | 32.49 | 657,277 | -1.51(-4.44%) |
Jun 08, 2022 | 34.63 | 35.70 | 33.80 | 34.00 | 621,788 | -0.89(-2.55%) |
Jun 07, 2022 | 32.39 | 35.12 | 32.39 | 34.89 | 765,092 | +1.93(+5.86%) |
Jun 06, 2022 | 35.73 | 35.73 | 32.60 | 32.96 | 623,579 | -1.90(-5.45%) |
Jun 03, 2022 | 33.97 | 35.01 | 33.45 | 34.86 | 655,283 | +1.10(+3.26%) |
Jun 02, 2022 | 33.17 | 33.92 | 32.44 | 33.76 | 520,941 | +0.71(+2.15%) |
Jun 01, 2022 | 33.85 | 34.34 | 31.85 | 33.05 | 791,032 | -0.31(-0.93%) |
May 31, 2022 | 34.14 | 34.51 | 32.69 | 33.36 | 761,240 | -0.84(-2.46%) |
May 27, 2022 | 33.57 | 34.25 | 32.50 | 34.20 | 753,705 | +0.87(+2.61%) |
May 26, 2022 | 33.38 | 34.84 | 33.32 | 33.33 | 768,019 | -0.64(-1.88%) |
May 25, 2022 | 33.52 | 34.27 | 32.78 | 33.97 | 529,510 | +0.17(+0.50%) |
May 24, 2022 | 35.29 | 35.51 | 33.48 | 33.80 | 782,878 | -2.25(-6.24%) |
May 23, 2022 | 36.45 | 36.88 | 35.49 | 36.05 | 577,703 | -0.16(-0.44%) |
May 20, 2022 | 36.01 | 36.64 | 33.90 | 36.21 | 735,591 | +1.06(+3.02%) |
May 19, 2022 | 34.07 | 35.80 | 33.80 | 35.15 | 881,052 | +0.95(+2.78%) |
May 18, 2022 | 35.08 | 36.14 | 34.08 | 34.20 | 1,328,134 | -1.57(-4.39%) |
May 17, 2022 | 33.97 | 35.77 | 33.58 | 35.77 | 1,236,177 | +2.89(+8.79%) |
May 16, 2022 | 31.52 | 34.19 | 31.00 | 32.88 | 1,136,882 | +1.24(+3.92%) |
May 13, 2022 | 31.03 | 33.21 | 30.74 | 31.64 | 1,288,206 | +1.33(+4.39%) |
May 12, 2022 | 28.45 | 31.28 | 27.87 | 30.31 | 1,480,106 | +1.36(+4.70%) |
May 11, 2022 | 35.30 | 35.50 | 28.53 | 28.95 | 1,956,276 | -5.34(-15.57%) |
May 10, 2022 | 34.72 | 35.47 | 33.36 | 34.29 | 1,418,423 | +1.57(+4.80%) |
May 09, 2022 | 35.82 | 36.52 | 32.24 | 32.72 | 1,599,661 | -4.20(-11.38%) |
May 06, 2022 | 39.39 | 39.49 | 36.48 | 36.92 | 1,088,273 | -3.32(-8.25%) |
May 05, 2022 | 42.59 | 42.69 | 39.14 | 40.24 | 696,547 | -2.77(-6.44%) |
May 04, 2022 | 42.99 | 43.23 | 40.11 | 43.01 | 808,499 | +0.36(+0.84%) |
May 03, 2022 | 42.91 | 44.60 | 41.99 | 42.65 | 578,192 | -0.40(-0.93%) |