Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 44.43 | 45.86 | 43.47 | 45.68 | 2,852,656 | +0.79(+1.76%) |
Jul 28, 2022 | 43.93 | 44.90 | 42.76 | 44.89 | 2,754,983 | +1.02(+2.33%) |
Jul 27, 2022 | 41.89 | 44.01 | 41.56 | 43.87 | 3,516,558 | +3.57(+8.86%) |
Jul 26, 2022 | 41.50 | 41.67 | 39.69 | 40.30 | 3,186,829 | -1.88(-4.46%) |
Jul 25, 2022 | 42.67 | 42.85 | 41.39 | 42.18 | 2,339,648 | -0.47(-1.10%) |
Jul 22, 2022 | 44.40 | 44.77 | 41.99 | 42.65 | 2,114,180 | -1.43(-3.24%) |
Jul 21, 2022 | 43.80 | 44.21 | 42.98 | 44.08 | 2,371,222 | -0.17(-0.38%) |
Jul 20, 2022 | 40.45 | 44.32 | 40.39 | 44.25 | 4,737,953 | +2.46(+5.89%) |
Jul 19, 2022 | 39.57 | 42.23 | 39.45 | 41.79 | 4,169,787 | +3.19(+8.26%) |
Jul 18, 2022 | 38.20 | 39.84 | 38.20 | 38.60 | 2,729,021 | +0.95(+2.52%) |
Jul 15, 2022 | 35.93 | 38.08 | 35.38 | 37.65 | 4,735,820 | +2.26(+6.39%) |
Jul 14, 2022 | 37.11 | 37.45 | 35.10 | 35.39 | 5,157,878 | -2.75(-7.21%) |
Jul 13, 2022 | 37.12 | 38.59 | 36.41 | 38.14 | 3,626,684 | -0.58(-1.50%) |
Jul 12, 2022 | 38.11 | 40.02 | 38.09 | 38.72 | 4,978,693 | +0.51(+1.33%) |
Jul 11, 2022 | 38.85 | 39.09 | 36.96 | 38.21 | 3,515,806 | -1.38(-3.49%) |
Jul 08, 2022 | 41.01 | 41.15 | 39.30 | 39.59 | 3,335,175 | -1.94(-4.67%) |
Jul 07, 2022 | 41.19 | 42.12 | 40.83 | 41.53 | 2,466,708 | +1.21(+3.00%) |
Jul 06, 2022 | 42.09 | 43.15 | 40.20 | 40.32 | 3,397,830 | -1.94(-4.59%) |
Jul 05, 2022 | 37.51 | 42.37 | 36.63 | 42.26 | 5,556,260 | +3.73(+9.68%) |
Jul 01, 2022 | 38.30 | 38.95 | 37.37 | 38.53 | 6,303,493 | +0.23(+0.60%) |
Jun 30, 2022 | 39.30 | 39.68 | 37.64 | 38.30 | 7,431,507 | -1.97(-4.89%) |
Jun 29, 2022 | 42.53 | 42.78 | 40.12 | 40.27 | 4,446,352 | -2.70(-6.28%) |
Jun 28, 2022 | 45.43 | 46.40 | 42.84 | 42.97 | 3,000,703 | -1.08(-2.45%) |
Jun 27, 2022 | 44.45 | 44.91 | 43.18 | 44.05 | 3,223,741 | -0.42(-0.94%) |
Jun 24, 2022 | 40.06 | 44.55 | 39.75 | 44.47 | 5,685,381 | +4.95(+12.53%) |
Jun 23, 2022 | 40.28 | 40.72 | 37.64 | 39.52 | 5,477,756 | -0.44(-1.10%) |
Jun 22, 2022 | 39.11 | 40.81 | 38.85 | 39.96 | 3,694,577 | -0.15(-0.37%) |
Jun 21, 2022 | 41.05 | 42.14 | 40.03 | 40.11 | 4,191,181 | +0.46(+1.16%) |
Jun 17, 2022 | 38.46 | 40.10 | 37.03 | 39.65 | 4,583,958 | +1.98(+5.26%) |
Jun 16, 2022 | 40.20 | 40.47 | 37.03 | 37.67 | 4,449,378 | -3.72(-8.99%) |
Jun 15, 2022 | 39.97 | 42.42 | 39.65 | 41.39 | 4,852,848 | +2.00(+5.08%) |
Jun 14, 2022 | 40.00 | 40.55 | 38.52 | 39.39 | 3,647,570 | -0.25(-0.63%) |
Jun 13, 2022 | 42.76 | 43.11 | 39.56 | 39.64 | 4,960,688 | -5.86(-12.88%) |
Jun 10, 2022 | 48.73 | 49.69 | 45.16 | 45.50 | 5,208,734 | -4.66(-9.29%) |
Jun 09, 2022 | 51.16 | 52.13 | 49.82 | 50.16 | 3,665,042 | -1.99(-3.82%) |
Jun 08, 2022 | 52.00 | 53.93 | 51.59 | 52.15 | 2,796,140 | -0.22(-0.42%) |
Jun 07, 2022 | 51.21 | 53.17 | 50.70 | 52.37 | 2,138,130 | +0.03(+0.06%) |
Jun 06, 2022 | 51.50 | 52.64 | 51.08 | 52.34 | 2,955,270 | +1.74(+3.44%) |
Jun 03, 2022 | 50.49 | 51.70 | 50.00 | 50.60 | 2,058,209 | -1.27(-2.45%) |
Jun 02, 2022 | 49.33 | 52.10 | 49.33 | 51.87 | 3,690,397 | +2.31(+4.66%) |
Jun 01, 2022 | 50.49 | 51.36 | 48.21 | 49.56 | 2,545,855 | -0.61(-1.22%) |
May 31, 2022 | 51.21 | 51.89 | 49.76 | 50.17 | 3,857,643 | -1.43(-2.77%) |
May 27, 2022 | 51.45 | 52.83 | 50.45 | 51.60 | 3,951,859 | +0.58(+1.14%) |
May 26, 2022 | 47.31 | 52.45 | 47.07 | 51.02 | 5,990,285 | +4.62(+9.96%) |
May 25, 2022 | 42.91 | 46.89 | 42.71 | 46.40 | 5,446,125 | +3.26(+7.56%) |
May 24, 2022 | 47.58 | 47.70 | 42.59 | 43.14 | 5,910,015 | -5.11(-10.59%) |
May 23, 2022 | 50.37 | 50.59 | 47.64 | 48.25 | 5,010,230 | -1.86(-3.71%) |
May 20, 2022 | 49.40 | 50.19 | 47.39 | 50.11 | 4,777,325 | +1.48(+3.04%) |
May 19, 2022 | 47.24 | 50.24 | 46.65 | 48.63 | 5,406,909 | +0.68(+1.42%) |
May 18, 2022 | 50.70 | 50.95 | 47.08 | 47.95 | 4,185,469 | -3.45(-6.71%) |
May 17, 2022 | 53.35 | 54.35 | 50.30 | 51.40 | 5,120,131 | -0.59(-1.13%) |
May 16, 2022 | 54.14 | 55.42 | 51.88 | 51.99 | 3,288,956 | -3.00(-5.46%) |
May 13, 2022 | 51.22 | 55.32 | 51.21 | 54.99 | 5,457,659 | +5.16(+10.36%) |
May 12, 2022 | 47.90 | 51.38 | 46.08 | 49.83 | 5,345,769 | +1.47(+3.04%) |
May 11, 2022 | 51.36 | 53.48 | 48.30 | 48.36 | 4,857,622 | -2.41(-4.75%) |
May 10, 2022 | 54.01 | 55.11 | 49.16 | 50.77 | 5,320,017 | -2.18(-4.12%) |
May 09, 2022 | 58.50 | 59.08 | 52.58 | 52.95 | 5,236,192 | -7.00(-11.68%) |
May 06, 2022 | 62.30 | 62.37 | 59.30 | 59.95 | 3,434,447 | -3.00(-4.77%) |
May 05, 2022 | 65.78 | 67.16 | 61.95 | 62.95 | 3,371,622 | -3.44(-5.18%) |
May 04, 2022 | 69.40 | 69.45 | 61.49 | 66.39 | 7,895,142 | -1.26(-1.86%) |
May 03, 2022 | 68.64 | 69.93 | 66.00 | 67.65 | 3,711,861 | -0.70(-1.02%) |