Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.35 | 49.70 | 48.02 | 48.67 | 664,263 | +1.15(+2.41%) |
Jul 28, 2022 | 47.80 | 48.13 | 46.02 | 47.53 | 488,100 | +0.30(+0.63%) |
Jul 27, 2022 | 44.99 | 47.44 | 44.70 | 47.23 | 567,167 | +2.29(+5.09%) |
Jul 26, 2022 | 45.07 | 45.73 | 44.04 | 44.94 | 702,431 | +0.40(+0.89%) |
Jul 25, 2022 | 43.10 | 44.60 | 42.68 | 44.55 | 701,674 | +2.08(+4.90%) |
Jul 22, 2022 | 43.41 | 44.23 | 41.99 | 42.47 | 569,598 | -1.12(-2.58%) |
Jul 21, 2022 | 43.91 | 43.91 | 42.33 | 43.59 | 606,074 | -1.72(-3.79%) |
Jul 20, 2022 | 42.92 | 45.38 | 42.52 | 45.31 | 841,303 | +1.82(+4.20%) |
Jul 19, 2022 | 41.99 | 43.74 | 41.57 | 43.48 | 785,664 | +2.39(+5.81%) |
Jul 18, 2022 | 40.73 | 41.52 | 40.64 | 41.09 | 705,796 | +1.42(+3.58%) |
Jul 15, 2022 | 40.01 | 40.01 | 38.53 | 39.68 | 597,780 | +1.09(+2.82%) |
Jul 14, 2022 | 37.65 | 38.62 | 36.46 | 38.59 | 955,893 | -0.80(-2.03%) |
Jul 13, 2022 | 38.89 | 40.53 | 38.73 | 39.39 | 631,718 | -0.16(-0.40%) |
Jul 12, 2022 | 38.80 | 39.73 | 38.17 | 39.54 | 845,090 | -0.70(-1.74%) |
Jul 11, 2022 | 40.95 | 41.33 | 39.38 | 40.24 | 864,042 | -1.54(-3.69%) |
Jul 08, 2022 | 42.15 | 42.48 | 40.36 | 41.79 | 607,771 | +0.09(+0.22%) |
Jul 07, 2022 | 40.63 | 42.29 | 40.45 | 41.70 | 990,813 | +2.56(+6.54%) |
Jul 06, 2022 | 39.77 | 41.02 | 37.69 | 39.14 | 1,173,237 | -1.57(-3.85%) |
Jul 05, 2022 | 42.58 | 42.58 | 39.79 | 40.71 | 1,244,775 | -3.08(-7.03%) |
Jul 01, 2022 | 43.69 | 44.08 | 41.67 | 43.79 | 877,871 | +0.62(+1.43%) |
Jun 30, 2022 | 44.26 | 45.60 | 42.74 | 43.17 | 1,356,947 | -2.20(-4.86%) |
Jun 29, 2022 | 49.99 | 50.23 | 45.17 | 45.37 | 987,357 | -3.48(-7.12%) |
Jun 28, 2022 | 48.57 | 49.09 | 47.61 | 48.85 | 918,255 | +1.76(+3.73%) |
Jun 27, 2022 | 45.50 | 47.45 | 44.90 | 47.09 | 1,157,887 | +2.50(+5.61%) |
Jun 24, 2022 | 45.40 | 45.76 | 44.22 | 44.59 | 6,481,583 | -0.13(-0.30%) |
Jun 23, 2022 | 47.70 | 47.70 | 43.86 | 44.72 | 1,176,104 | -2.39(-5.08%) |
Jun 22, 2022 | 48.62 | 50.12 | 46.97 | 47.11 | 1,381,581 | -4.54(-8.79%) |
Jun 21, 2022 | 50.72 | 52.82 | 50.44 | 51.65 | 1,270,201 | +2.06(+4.14%) |
Jun 17, 2022 | 54.96 | 54.96 | 48.88 | 49.60 | 2,909,828 | -5.21(-9.50%) |
Jun 16, 2022 | 56.57 | 57.28 | 54.49 | 54.81 | 1,096,087 | -3.24(-5.58%) |
Jun 15, 2022 | 59.62 | 60.05 | 56.14 | 58.04 | 1,341,750 | -1.61(-2.70%) |
Jun 14, 2022 | 62.30 | 62.52 | 58.21 | 59.65 | 941,186 | -1.05(-1.72%) |
Jun 13, 2022 | 62.81 | 62.88 | 58.74 | 60.70 | 1,099,676 | -4.68(-7.15%) |
Jun 10, 2022 | 65.13 | 66.21 | 63.31 | 65.38 | 967,103 | -0.67(-1.02%) |
Jun 09, 2022 | 67.35 | 68.43 | 66.01 | 66.05 | 884,700 | -1.78(-2.63%) |
Jun 08, 2022 | 68.70 | 68.70 | 66.80 | 67.83 | 944,690 | -0.05(-0.07%) |
Jun 07, 2022 | 66.77 | 68.20 | 66.65 | 67.88 | 1,119,044 | +0.20(+0.30%) |
Jun 06, 2022 | 65.31 | 68.58 | 65.16 | 67.68 | 1,386,061 | +3.16(+4.90%) |
Jun 03, 2022 | 62.01 | 64.65 | 62.01 | 64.52 | 1,067,195 | +2.24(+3.59%) |
Jun 02, 2022 | 64.22 | 64.22 | 61.32 | 62.28 | 1,131,432 | -2.55(-3.94%) |
Jun 01, 2022 | 62.89 | 66.02 | 62.83 | 64.83 | 1,651,198 | +2.95(+4.77%) |
May 31, 2022 | 63.84 | 64.08 | 61.31 | 61.88 | 1,533,464 | -0.55(-0.88%) |
May 27, 2022 | 59.70 | 62.48 | 59.61 | 62.43 | 1,111,121 | +2.24(+3.72%) |
May 26, 2022 | 59.18 | 60.58 | 58.96 | 60.20 | 985,245 | +1.76(+3.01%) |
May 25, 2022 | 56.33 | 58.52 | 55.71 | 58.44 | 1,024,746 | +2.41(+4.30%) |
May 24, 2022 | 55.03 | 56.31 | 54.45 | 56.03 | 838,211 | +0.49(+0.89%) |
May 23, 2022 | 53.63 | 55.85 | 52.44 | 55.54 | 896,475 | +2.80(+5.30%) |
May 20, 2022 | 51.61 | 52.85 | 51.02 | 52.74 | 753,380 | +2.02(+3.98%) |
May 19, 2022 | 49.16 | 52.08 | 48.89 | 50.72 | 664,022 | +0.42(+0.84%) |
May 18, 2022 | 53.45 | 54.00 | 48.91 | 50.30 | 996,932 | -3.23(-6.04%) |
May 17, 2022 | 52.73 | 53.80 | 51.97 | 53.53 | 588,761 | +2.09(+4.06%) |
May 16, 2022 | 50.35 | 52.32 | 50.31 | 51.44 | 563,449 | +1.09(+2.17%) |
May 13, 2022 | 48.44 | 51.32 | 48.44 | 50.35 | 778,199 | +2.78(+5.84%) |
May 12, 2022 | 47.76 | 49.03 | 46.56 | 47.57 | 644,172 | -0.87(-1.79%) |
May 11, 2022 | 49.24 | 52.36 | 48.36 | 48.44 | 886,104 | +0.44(+0.91%) |
May 10, 2022 | 48.10 | 49.29 | 45.69 | 48.00 | 790,283 | +0.91(+1.93%) |
May 09, 2022 | 50.02 | 50.06 | 46.92 | 47.09 | 1,121,320 | -4.17(-8.14%) |
May 06, 2022 | 53.52 | 53.52 | 50.39 | 51.26 | 666,010 | -1.36(-2.59%) |
May 05, 2022 | 53.40 | 54.80 | 50.78 | 52.63 | 1,117,861 | +0.27(+0.51%) |
May 04, 2022 | 50.08 | 52.53 | 48.50 | 52.36 | 1,210,416 | +3.16(+6.43%) |
May 03, 2022 | 46.88 | 49.61 | 46.36 | 49.20 | 1,014,493 | +2.51(+5.38%) |