Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.35 | 48.58 | 46.71 | 48.43 | 794,566 | -0.13(-0.27%) |
Jul 28, 2022 | 47.69 | 48.60 | 46.00 | 48.56 | 1,073,283 | +0.66(+1.38%) |
Jul 27, 2022 | 47.27 | 48.42 | 46.89 | 47.90 | 571,367 | +1.76(+3.81%) |
Jul 26, 2022 | 47.79 | 47.79 | 45.86 | 46.14 | 594,510 | -1.88(-3.92%) |
Jul 25, 2022 | 49.21 | 49.21 | 47.08 | 48.02 | 678,699 | -1.58(-3.19%) |
Jul 22, 2022 | 52.31 | 53.00 | 49.45 | 49.60 | 602,679 | -2.72(-5.20%) |
Jul 21, 2022 | 49.51 | 52.48 | 49.44 | 52.32 | 728,783 | +2.45(+4.91%) |
Jul 20, 2022 | 48.17 | 50.77 | 48.17 | 49.87 | 1,002,197 | +1.84(+3.83%) |
Jul 19, 2022 | 47.96 | 48.22 | 46.55 | 48.03 | 389,631 | +0.91(+1.93%) |
Jul 18, 2022 | 48.67 | 49.27 | 46.98 | 47.12 | 421,864 | -1.07(-2.22%) |
Jul 15, 2022 | 48.34 | 48.79 | 47.46 | 48.19 | 336,940 | +0.80(+1.69%) |
Jul 14, 2022 | 47.89 | 47.89 | 46.33 | 47.39 | 498,186 | -1.11(-2.29%) |
Jul 13, 2022 | 47.27 | 49.03 | 46.54 | 48.50 | 389,838 | +0.00(+0.00%) |
Jul 12, 2022 | 50.81 | 51.73 | 48.21 | 48.50 | 484,263 | -2.15(-4.24%) |
Jul 11, 2022 | 51.56 | 52.04 | 50.09 | 50.65 | 393,797 | -1.82(-3.47%) |
Jul 08, 2022 | 51.80 | 53.74 | 51.38 | 52.47 | 444,719 | -0.41(-0.78%) |
Jul 07, 2022 | 50.75 | 53.12 | 50.38 | 52.88 | 444,430 | +2.10(+4.14%) |
Jul 06, 2022 | 51.61 | 52.42 | 50.01 | 50.78 | 435,816 | -0.69(-1.34%) |
Jul 05, 2022 | 49.03 | 51.68 | 48.32 | 51.47 | 475,140 | +1.90(+3.83%) |
Jul 01, 2022 | 48.52 | 49.73 | 47.79 | 49.57 | 475,574 | +1.15(+2.38%) |
Jun 30, 2022 | 50.18 | 50.18 | 47.66 | 48.42 | 803,214 | -2.17(-4.29%) |
Jun 29, 2022 | 50.75 | 51.60 | 49.59 | 50.59 | 452,260 | -0.04(-0.08%) |
Jun 28, 2022 | 52.25 | 52.41 | 49.32 | 50.63 | 964,782 | -1.78(-3.40%) |
Jun 27, 2022 | 55.21 | 55.38 | 52.14 | 52.41 | 1,151,701 | -3.16(-5.69%) |
Jun 24, 2022 | 54.45 | 56.01 | 54.39 | 55.57 | 1,073,016 | +1.94(+3.62%) |
Jun 23, 2022 | 49.49 | 54.07 | 49.11 | 53.63 | 1,220,567 | +5.39(+11.17%) |
Jun 22, 2022 | 47.23 | 49.67 | 47.23 | 48.24 | 759,668 | -0.18(-0.37%) |
Jun 21, 2022 | 47.45 | 49.68 | 47.45 | 48.42 | 817,358 | +1.52(+3.24%) |
Jun 17, 2022 | 44.16 | 47.69 | 44.16 | 46.90 | 1,557,662 | +2.63(+5.94%) |
Jun 16, 2022 | 46.14 | 46.14 | 43.45 | 44.27 | 907,316 | -3.43(-7.19%) |
Jun 15, 2022 | 46.52 | 48.51 | 46.21 | 47.70 | 1,036,522 | +2.20(+4.84%) |
Jun 14, 2022 | 46.70 | 47.52 | 45.01 | 45.50 | 852,200 | -0.86(-1.86%) |
Jun 13, 2022 | 48.87 | 49.37 | 46.10 | 46.36 | 1,182,462 | -4.61(-9.04%) |
Jun 10, 2022 | 52.60 | 53.56 | 50.23 | 50.97 | 777,009 | -3.18(-5.87%) |
Jun 09, 2022 | 56.44 | 56.62 | 54.03 | 54.15 | 734,163 | -3.11(-5.43%) |
Jun 08, 2022 | 57.35 | 58.12 | 56.89 | 57.26 | 535,101 | -0.49(-0.85%) |
Jun 07, 2022 | 56.27 | 58.83 | 56.05 | 57.75 | 455,489 | +0.60(+1.05%) |
Jun 06, 2022 | 58.47 | 59.00 | 56.21 | 57.15 | 539,544 | -0.43(-0.75%) |
Jun 03, 2022 | 57.50 | 58.95 | 57.28 | 57.58 | 484,199 | -1.30(-2.21%) |
Jun 02, 2022 | 55.55 | 58.99 | 55.43 | 58.88 | 580,285 | +2.96(+5.29%) |
Jun 01, 2022 | 56.45 | 57.50 | 55.00 | 55.92 | 657,074 | +0.27(+0.49%) |
May 31, 2022 | 57.71 | 57.96 | 54.84 | 55.65 | 671,655 | -2.04(-3.54%) |
May 27, 2022 | 55.87 | 57.69 | 55.48 | 57.69 | 443,279 | +2.69(+4.89%) |
May 26, 2022 | 52.57 | 55.43 | 52.57 | 55.00 | 610,062 | +1.31(+2.44%) |
May 25, 2022 | 52.52 | 53.75 | 52.24 | 53.69 | 559,421 | +1.22(+2.33%) |
May 24, 2022 | 54.69 | 54.69 | 51.94 | 52.47 | 650,441 | -2.99(-5.39%) |
May 23, 2022 | 56.92 | 56.92 | 54.68 | 55.46 | 398,352 | -0.20(-0.36%) |
May 20, 2022 | 56.57 | 57.58 | 53.80 | 55.66 | 630,183 | +0.10(+0.18%) |
May 19, 2022 | 53.13 | 56.50 | 53.13 | 55.56 | 785,840 | +1.99(+3.71%) |
May 18, 2022 | 55.40 | 56.23 | 52.79 | 53.57 | 680,998 | -2.63(-4.68%) |
May 17, 2022 | 57.00 | 58.24 | 54.12 | 56.20 | 587,810 | +0.40(+0.72%) |
May 16, 2022 | 58.52 | 59.87 | 55.71 | 55.80 | 703,358 | -3.03(-5.15%) |
May 13, 2022 | 55.08 | 59.05 | 55.08 | 58.83 | 947,799 | +4.98(+9.25%) |
May 12, 2022 | 51.85 | 55.26 | 51.20 | 53.85 | 1,178,567 | +0.62(+1.16%) |
May 11, 2022 | 55.50 | 56.71 | 51.84 | 53.23 | 1,083,433 | -3.01(-5.35%) |
May 10, 2022 | 58.84 | 59.49 | 53.75 | 56.24 | 1,140,213 | -0.97(-1.70%) |
May 09, 2022 | 61.55 | 62.38 | 55.91 | 57.21 | 1,282,073 | -5.89(-9.33%) |
May 06, 2022 | 65.63 | 66.02 | 62.83 | 63.10 | 881,157 | -3.10(-4.68%) |
May 05, 2022 | 70.00 | 70.34 | 65.40 | 66.20 | 1,093,576 | -4.43(-6.27%) |
May 04, 2022 | 71.87 | 71.98 | 66.87 | 70.63 | 2,317,814 | +5.78(+8.91%) |
May 03, 2022 | 65.82 | 67.94 | 64.17 | 64.85 | 940,321 | -1.69(-2.54%) |