Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 32.62 | 33.03 | 31.10 | 31.43 | 3,105,098 | -1.54(-4.68%) |
Jul 28, 2022 | 34.41 | 35.24 | 32.64 | 32.97 | 2,760,787 | -1.53(-4.45%) |
Jul 27, 2022 | 37.58 | 37.79 | 33.83 | 34.51 | 2,815,016 | -5.07(-12.80%) |
Jul 26, 2022 | 37.88 | 39.96 | 37.79 | 39.58 | 1,980,805 | +1.87(+4.95%) |
Jul 25, 2022 | 37.19 | 38.54 | 37.04 | 37.71 | 1,424,729 | +0.70(+1.89%) |
Jul 22, 2022 | 35.56 | 37.62 | 35.15 | 37.01 | 2,286,216 | +1.48(+4.16%) |
Jul 21, 2022 | 37.02 | 38.11 | 35.52 | 35.53 | 1,887,021 | -1.58(-4.26%) |
Jul 20, 2022 | 38.92 | 39.21 | 36.58 | 37.11 | 2,478,457 | -1.88(-4.81%) |
Jul 19, 2022 | 41.56 | 42.16 | 38.80 | 38.99 | 2,123,612 | -3.87(-9.04%) |
Jul 18, 2022 | 40.47 | 43.30 | 39.96 | 42.86 | 2,017,370 | +1.21(+2.91%) |
Jul 15, 2022 | 42.63 | 43.21 | 41.55 | 41.65 | 1,803,147 | -2.28(-5.20%) |
Jul 14, 2022 | 46.48 | 47.96 | 43.43 | 43.93 | 3,499,903 | -1.21(-2.68%) |
Jul 13, 2022 | 47.61 | 47.90 | 44.31 | 45.14 | 3,405,930 | +0.34(+0.76%) |
Jul 12, 2022 | 42.46 | 45.54 | 41.81 | 44.80 | 2,087,017 | +1.84(+4.28%) |
Jul 11, 2022 | 42.58 | 43.87 | 41.86 | 42.97 | 1,753,732 | +1.66(+4.01%) |
Jul 08, 2022 | 42.83 | 43.03 | 40.91 | 41.31 | 1,883,239 | -0.01(-0.02%) |
Jul 07, 2022 | 43.36 | 43.39 | 41.06 | 41.32 | 1,745,679 | -2.77(-6.27%) |
Jul 06, 2022 | 44.99 | 45.61 | 42.98 | 44.08 | 2,499,451 | -1.17(-2.59%) |
Jul 05, 2022 | 49.10 | 49.69 | 45.22 | 45.26 | 2,079,694 | -1.80(-3.82%) |
Jul 01, 2022 | 48.17 | 49.42 | 46.69 | 47.06 | 2,540,435 | -0.27(-0.58%) |
Jun 30, 2022 | 47.28 | 49.41 | 45.62 | 47.33 | 3,531,575 | +1.81(+3.97%) |
Jun 29, 2022 | 46.14 | 47.03 | 44.65 | 45.52 | 2,832,997 | -0.25(-0.54%) |
Jun 28, 2022 | 41.75 | 45.82 | 40.60 | 45.77 | 3,645,290 | +3.78(+9.00%) |
Jun 27, 2022 | 40.69 | 42.51 | 40.39 | 41.99 | 1,534,932 | +0.72(+1.74%) |
Jun 24, 2022 | 44.49 | 44.50 | 41.13 | 41.27 | 2,778,455 | -4.81(-10.44%) |
Jun 23, 2022 | 47.11 | 48.36 | 45.81 | 46.08 | 1,853,975 | -2.20(-4.55%) |
Jun 22, 2022 | 49.39 | 49.54 | 46.28 | 48.28 | 1,957,694 | +0.62(+1.31%) |
Jun 21, 2022 | 49.03 | 49.24 | 46.52 | 47.65 | 1,809,429 | -3.91(-7.59%) |
Jun 17, 2022 | 53.24 | 54.16 | 50.03 | 51.56 | 2,931,759 | -1.33(-2.51%) |
Jun 16, 2022 | 51.09 | 54.13 | 50.72 | 52.89 | 3,144,480 | +5.72(+12.13%) |
Jun 15, 2022 | 48.54 | 50.62 | 44.95 | 47.17 | 3,868,430 | -3.26(-6.46%) |
Jun 14, 2022 | 50.19 | 51.87 | 49.42 | 50.43 | 2,263,822 | -0.98(-1.90%) |
Jun 13, 2022 | 49.88 | 51.86 | 48.43 | 51.40 | 4,057,364 | +6.00(+13.23%) |
Jun 10, 2022 | 42.98 | 45.40 | 42.42 | 45.40 | 3,897,039 | +4.70(+11.54%) |
Jun 09, 2022 | 38.35 | 40.70 | 37.36 | 40.70 | 3,691,926 | +3.10(+8.23%) |
Jun 08, 2022 | 36.88 | 37.96 | 36.21 | 37.61 | 2,394,302 | +1.20(+3.30%) |
Jun 07, 2022 | 38.93 | 39.21 | 36.20 | 36.40 | 3,343,494 | -1.40(-3.71%) |
Jun 06, 2022 | 36.38 | 38.33 | 35.65 | 37.80 | 1,879,099 | +0.01(+0.03%) |
Jun 03, 2022 | 37.19 | 38.25 | 36.51 | 37.80 | 3,470,340 | +2.53(+7.17%) |
Jun 02, 2022 | 38.93 | 39.32 | 35.24 | 35.27 | 3,299,778 | -2.73(-7.18%) |
Jun 01, 2022 | 36.47 | 38.82 | 35.66 | 37.99 | 3,685,176 | +0.36(+0.96%) |
May 31, 2022 | 37.41 | 38.73 | 36.57 | 37.63 | 2,706,558 | +0.78(+2.11%) |
May 27, 2022 | 39.73 | 39.73 | 36.85 | 36.86 | 2,888,951 | -4.16(-10.14%) |
May 26, 2022 | 44.95 | 45.26 | 40.42 | 41.02 | 2,553,460 | -3.21(-7.26%) |
May 25, 2022 | 46.86 | 46.86 | 43.16 | 44.23 | 2,718,376 | -1.63(-3.55%) |
May 24, 2022 | 45.69 | 48.08 | 45.01 | 45.85 | 5,457,578 | +1.95(+4.44%) |
May 23, 2022 | 46.56 | 47.07 | 43.66 | 43.90 | 3,230,767 | -3.19(-6.78%) |
May 20, 2022 | 45.55 | 51.48 | 45.12 | 47.09 | 5,646,147 | -0.27(-0.58%) |
May 19, 2022 | 47.07 | 48.03 | 45.05 | 47.37 | 4,703,026 | +1.52(+3.30%) |
May 18, 2022 | 42.09 | 46.33 | 41.64 | 45.85 | 4,637,482 | +5.49(+13.61%) |
May 17, 2022 | 41.28 | 42.88 | 40.16 | 40.36 | 3,002,711 | -3.75(-8.50%) |
May 16, 2022 | 44.02 | 45.26 | 42.47 | 44.11 | 3,216,325 | +1.02(+2.37%) |
May 13, 2022 | 45.84 | 46.80 | 42.33 | 43.09 | 3,921,344 | -4.77(-9.97%) |
May 12, 2022 | 48.55 | 51.04 | 45.83 | 47.86 | 5,323,519 | +1.46(+3.14%) |
May 11, 2022 | 43.59 | 46.76 | 41.15 | 46.40 | 6,490,554 | +4.09(+9.67%) |
May 10, 2022 | 41.19 | 44.37 | 40.48 | 42.31 | 4,160,481 | -2.10(-4.73%) |
May 09, 2022 | 42.12 | 44.94 | 41.19 | 44.41 | 5,776,739 | +4.57(+11.48%) |
May 06, 2022 | 40.00 | 41.53 | 37.93 | 39.84 | 4,881,178 | +0.99(+2.56%) |
May 05, 2022 | 35.48 | 39.98 | 35.36 | 38.85 | 4,470,392 | +4.91(+14.45%) |
May 04, 2022 | 37.57 | 39.39 | 33.73 | 33.94 | 4,120,949 | -4.01(-10.56%) |
May 03, 2022 | 38.08 | 38.99 | 37.26 | 37.95 | 2,752,731 | -0.09(-0.25%) |