Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 53.75 | 53.97 | 52.63 | 53.32 | 388,204 | -0.22(-0.42%) |
Jul 28, 2022 | 52.56 | 53.78 | 52.25 | 53.54 | 417,113 | +1.02(+1.95%) |
Jul 27, 2022 | 51.27 | 52.61 | 51.13 | 52.52 | 326,292 | +1.95(+3.85%) |
Jul 26, 2022 | 50.77 | 50.96 | 50.14 | 50.58 | 227,383 | -0.40(-0.78%) |
Jul 25, 2022 | 50.84 | 51.26 | 50.38 | 50.97 | 218,070 | +0.28(+0.56%) |
Jul 22, 2022 | 50.40 | 51.30 | 50.14 | 50.69 | 357,356 | +0.06(+0.12%) |
Jul 21, 2022 | 49.59 | 50.73 | 49.28 | 50.63 | 286,847 | +1.04(+2.10%) |
Jul 20, 2022 | 48.65 | 49.88 | 48.48 | 49.59 | 286,702 | +0.94(+1.94%) |
Jul 19, 2022 | 47.33 | 49.01 | 47.33 | 48.65 | 290,424 | +1.65(+3.52%) |
Jul 18, 2022 | 47.20 | 47.68 | 46.60 | 46.99 | 279,928 | +0.36(+0.77%) |
Jul 15, 2022 | 47.01 | 47.40 | 45.85 | 46.63 | 368,295 | +0.53(+1.14%) |
Jul 14, 2022 | 45.76 | 46.37 | 45.03 | 46.11 | 322,396 | -0.75(-1.60%) |
Jul 13, 2022 | 45.99 | 47.33 | 45.52 | 46.86 | 391,440 | +0.26(+0.56%) |
Jul 12, 2022 | 45.51 | 47.28 | 45.51 | 46.60 | 405,309 | +1.24(+2.72%) |
Jul 11, 2022 | 45.18 | 46.09 | 45.18 | 45.36 | 227,720 | -0.63(-1.38%) |
Jul 08, 2022 | 45.19 | 46.28 | 45.19 | 45.99 | 363,697 | +0.42(+0.92%) |
Jul 07, 2022 | 44.77 | 46.02 | 44.76 | 45.57 | 333,828 | +1.13(+2.54%) |
Jul 06, 2022 | 45.10 | 45.91 | 44.19 | 44.44 | 322,300 | -0.68(-1.51%) |
Jul 05, 2022 | 43.63 | 45.14 | 43.04 | 45.13 | 418,827 | +0.74(+1.67%) |
Jul 01, 2022 | 42.49 | 44.40 | 42.23 | 44.39 | 804,181 | +1.85(+4.35%) |
Jun 30, 2022 | 41.66 | 43.24 | 41.57 | 42.54 | 503,341 | +0.04(+0.09%) |
Jun 29, 2022 | 42.50 | 42.74 | 41.89 | 42.50 | 332,588 | -0.02(-0.05%) |
Jun 28, 2022 | 43.18 | 44.19 | 42.48 | 42.52 | 329,302 | -0.68(-1.58%) |
Jun 27, 2022 | 43.07 | 44.19 | 42.53 | 43.20 | 393,403 | +0.42(+0.98%) |
Jun 24, 2022 | 42.12 | 43.35 | 42.12 | 42.78 | 567,943 | +0.91(+2.19%) |
Jun 23, 2022 | 40.90 | 42.08 | 40.70 | 41.87 | 439,876 | +0.75(+1.82%) |
Jun 22, 2022 | 40.61 | 42.45 | 40.36 | 41.12 | 584,212 | +0.15(+0.36%) |
Jun 21, 2022 | 40.40 | 41.26 | 39.94 | 40.97 | 595,740 | +0.96(+2.41%) |
Jun 17, 2022 | 38.85 | 40.15 | 37.50 | 40.01 | 940,085 | +1.34(+3.47%) |
Jun 16, 2022 | 39.96 | 40.12 | 38.33 | 38.66 | 793,704 | -2.07(-5.09%) |
Jun 15, 2022 | 41.15 | 42.51 | 40.09 | 40.74 | 1,085,717 | -0.16(-0.38%) |
Jun 14, 2022 | 42.26 | 42.51 | 40.57 | 40.89 | 607,988 | -1.26(-2.98%) |
Jun 13, 2022 | 43.91 | 44.38 | 42.06 | 42.15 | 742,198 | -2.97(-6.58%) |
Jun 10, 2022 | 47.09 | 48.08 | 45.01 | 45.12 | 536,652 | -2.85(-5.94%) |
Jun 09, 2022 | 48.06 | 48.59 | 47.41 | 47.97 | 559,487 | -0.01(-0.02%) |
Jun 08, 2022 | 47.72 | 48.61 | 47.26 | 47.98 | 231,959 | -0.27(-0.56%) |
Jun 07, 2022 | 47.30 | 48.64 | 47.30 | 48.25 | 306,927 | +0.27(+0.57%) |
Jun 06, 2022 | 48.00 | 49.11 | 47.44 | 47.98 | 387,401 | +0.48(+1.00%) |
Jun 03, 2022 | 48.82 | 49.04 | 47.39 | 47.50 | 394,577 | -1.63(-3.31%) |
Jun 02, 2022 | 47.83 | 49.33 | 47.44 | 49.13 | 416,724 | +1.50(+3.15%) |
Jun 01, 2022 | 47.51 | 48.02 | 46.39 | 47.63 | 482,721 | -0.08(-0.16%) |
May 31, 2022 | 48.70 | 48.99 | 47.65 | 47.70 | 489,639 | -1.22(-2.49%) |
May 27, 2022 | 48.88 | 49.10 | 48.33 | 48.92 | 343,828 | +0.05(+0.10%) |
May 26, 2022 | 47.12 | 49.19 | 47.12 | 48.87 | 426,726 | +1.94(+4.13%) |
May 25, 2022 | 47.43 | 47.78 | 45.67 | 46.94 | 573,896 | -1.29(-2.68%) |
May 24, 2022 | 47.83 | 48.70 | 47.18 | 48.23 | 568,245 | +0.16(+0.32%) |
May 23, 2022 | 47.18 | 48.38 | 46.70 | 48.07 | 696,002 | +1.70(+3.67%) |
May 20, 2022 | 45.81 | 46.53 | 44.55 | 46.37 | 802,659 | +1.19(+2.63%) |
May 19, 2022 | 44.65 | 45.82 | 44.65 | 45.18 | 675,250 | -0.06(-0.13%) |
May 18, 2022 | 45.64 | 46.54 | 44.88 | 45.24 | 526,860 | -0.69(-1.50%) |
May 17, 2022 | 44.97 | 46.07 | 44.86 | 45.93 | 726,146 | +1.61(+3.62%) |
May 16, 2022 | 43.89 | 44.70 | 43.65 | 44.33 | 563,503 | -0.20(-0.46%) |
May 13, 2022 | 43.78 | 44.73 | 43.40 | 44.53 | 650,115 | +0.86(+1.97%) |
May 12, 2022 | 43.36 | 44.36 | 42.88 | 43.67 | 919,663 | +0.17(+0.40%) |
May 11, 2022 | 44.94 | 45.80 | 43.34 | 43.50 | 848,043 | -1.71(-3.77%) |
May 10, 2022 | 46.32 | 46.71 | 43.26 | 45.20 | 1,289,830 | -0.85(-1.85%) |
May 09, 2022 | 45.69 | 46.72 | 45.11 | 46.05 | 1,010,979 | -0.85(-1.82%) |
May 06, 2022 | 47.13 | 47.83 | 45.43 | 46.91 | 949,495 | +0.04(+0.08%) |
May 05, 2022 | 48.65 | 49.37 | 46.42 | 46.87 | 1,131,977 | -2.36(-4.80%) |
May 04, 2022 | 48.44 | 49.30 | 46.80 | 49.23 | 874,497 | +1.02(+2.11%) |
May 03, 2022 | 47.03 | 48.88 | 47.03 | 48.21 | 664,863 | +1.39(+2.96%) |