Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.30 | 49.05 | 47.53 | 48.30 | 90,507 | +0.11(+0.23%) |
Jul 28, 2022 | 48.85 | 49.85 | 47.52 | 48.19 | 144,743 | -0.54(-1.11%) |
Jul 27, 2022 | 43.74 | 49.28 | 38.32 | 48.73 | 842,261 | -2.81(-5.45%) |
Jul 26, 2022 | 51.83 | 51.83 | 50.79 | 51.54 | 102,902 | -0.20(-0.39%) |
Jul 25, 2022 | 51.35 | 52.98 | 50.50 | 51.74 | 84,888 | +0.39(+0.76%) |
Jul 22, 2022 | 52.78 | 52.83 | 50.60 | 51.35 | 80,902 | -1.43(-2.71%) |
Jul 21, 2022 | 50.75 | 52.81 | 49.75 | 52.78 | 123,207 | +2.10(+4.14%) |
Jul 20, 2022 | 50.00 | 51.34 | 49.98 | 50.68 | 166,870 | +0.35(+0.70%) |
Jul 19, 2022 | 49.38 | 51.15 | 49.12 | 50.33 | 121,125 | +1.36(+2.78%) |
Jul 18, 2022 | 49.64 | 50.49 | 48.54 | 48.97 | 112,091 | -0.18(-0.37%) |
Jul 15, 2022 | 48.41 | 49.58 | 47.80 | 49.15 | 59,490 | +1.50(+3.15%) |
Jul 14, 2022 | 47.60 | 47.88 | 46.70 | 47.65 | 51,949 | -0.35(-0.73%) |
Jul 13, 2022 | 47.56 | 48.89 | 47.51 | 48.00 | 70,329 | -0.51(-1.05%) |
Jul 12, 2022 | 49.53 | 50.21 | 47.96 | 48.51 | 57,119 | -1.02(-2.06%) |
Jul 11, 2022 | 49.81 | 49.81 | 48.65 | 49.53 | 77,219 | -0.63(-1.26%) |
Jul 08, 2022 | 50.37 | 51.16 | 49.61 | 50.16 | 78,907 | -0.83(-1.63%) |
Jul 07, 2022 | 49.78 | 51.96 | 49.40 | 50.99 | 120,633 | +1.36(+2.74%) |
Jul 06, 2022 | 49.97 | 50.38 | 49.09 | 49.63 | 121,329 | -0.34(-0.68%) |
Jul 05, 2022 | 48.60 | 50.16 | 48.16 | 49.97 | 145,121 | +0.72(+1.46%) |
Jul 01, 2022 | 47.17 | 49.36 | 46.97 | 49.25 | 155,403 | +1.98(+4.19%) |
Jun 30, 2022 | 44.17 | 47.60 | 42.95 | 47.27 | 215,086 | +2.55(+5.70%) |
Jun 29, 2022 | 43.23 | 44.99 | 42.85 | 44.72 | 146,565 | +1.50(+3.47%) |
Jun 28, 2022 | 43.66 | 44.60 | 43.21 | 43.22 | 110,619 | -0.51(-1.17%) |
Jun 27, 2022 | 43.65 | 44.01 | 42.66 | 43.73 | 55,063 | +0.36(+0.83%) |
Jun 24, 2022 | 42.13 | 43.97 | 42.03 | 43.37 | 463,699 | +1.39(+3.31%) |
Jun 23, 2022 | 41.10 | 42.09 | 40.73 | 41.98 | 88,852 | +1.39(+3.42%) |
Jun 22, 2022 | 39.70 | 40.99 | 39.14 | 40.59 | 97,103 | +0.68(+1.70%) |
Jun 21, 2022 | 40.65 | 41.00 | 39.47 | 39.91 | 83,866 | +0.18(+0.45%) |
Jun 17, 2022 | 36.68 | 40.32 | 36.68 | 39.73 | 197,793 | +3.17(+8.67%) |
Jun 16, 2022 | 38.64 | 38.83 | 35.84 | 36.56 | 113,676 | -3.06(-7.72%) |
Jun 15, 2022 | 39.92 | 40.34 | 38.29 | 39.62 | 92,121 | +0.50(+1.28%) |
Jun 14, 2022 | 37.89 | 39.51 | 37.44 | 39.12 | 102,393 | +1.32(+3.49%) |
Jun 13, 2022 | 38.73 | 39.44 | 37.59 | 37.80 | 106,669 | -2.39(-5.95%) |
Jun 10, 2022 | 41.11 | 41.42 | 40.08 | 40.19 | 62,463 | -1.71(-4.08%) |
Jun 09, 2022 | 42.67 | 43.31 | 41.62 | 41.90 | 65,405 | -1.16(-2.69%) |
Jun 08, 2022 | 43.18 | 43.51 | 42.72 | 43.06 | 58,134 | -0.16(-0.37%) |
Jun 07, 2022 | 41.52 | 43.37 | 41.52 | 43.22 | 67,975 | +1.47(+3.52%) |
Jun 06, 2022 | 41.59 | 42.15 | 41.02 | 41.75 | 76,746 | +0.31(+0.75%) |
Jun 03, 2022 | 41.56 | 42.17 | 40.81 | 41.44 | 75,122 | -0.66(-1.57%) |
Jun 02, 2022 | 40.97 | 42.76 | 40.97 | 42.10 | 90,238 | +1.00(+2.43%) |
Jun 01, 2022 | 41.32 | 41.75 | 40.29 | 41.10 | 73,064 | +0.23(+0.56%) |
May 31, 2022 | 41.15 | 41.26 | 39.93 | 40.87 | 193,071 | +0.03(+0.07%) |
May 27, 2022 | 39.61 | 41.02 | 39.40 | 40.84 | 51,592 | +1.63(+4.16%) |
May 26, 2022 | 38.25 | 39.33 | 37.51 | 39.21 | 75,821 | +1.15(+3.02%) |
May 25, 2022 | 37.75 | 38.48 | 37.22 | 38.06 | 77,409 | +0.17(+0.45%) |
May 24, 2022 | 38.64 | 38.69 | 36.74 | 37.89 | 106,026 | -0.86(-2.22%) |
May 23, 2022 | 41.92 | 41.92 | 38.49 | 38.75 | 106,985 | -2.74(-6.60%) |
May 20, 2022 | 41.96 | 42.34 | 39.72 | 41.49 | 86,419 | +0.20(+0.48%) |
May 19, 2022 | 39.22 | 42.34 | 38.95 | 41.29 | 161,379 | +1.69(+4.27%) |
May 18, 2022 | 40.00 | 42.78 | 38.62 | 39.60 | 442,488 | +3.66(+10.18%) |
May 17, 2022 | 36.98 | 37.68 | 35.40 | 35.94 | 81,619 | -0.10(-0.28%) |
May 16, 2022 | 35.65 | 37.33 | 35.26 | 36.04 | 89,674 | -0.02(-0.06%) |
May 13, 2022 | 34.55 | 36.48 | 33.97 | 36.06 | 72,131 | +1.78(+5.19%) |
May 12, 2022 | 32.23 | 34.28 | 31.51 | 34.28 | 84,464 | +1.87(+5.77%) |
May 11, 2022 | 33.56 | 34.04 | 31.49 | 32.41 | 81,838 | -1.15(-3.43%) |
May 10, 2022 | 34.12 | 34.23 | 32.37 | 33.56 | 60,508 | +0.07(+0.21%) |
May 09, 2022 | 34.32 | 34.82 | 33.12 | 33.49 | 79,918 | -1.12(-3.24%) |
May 06, 2022 | 36.34 | 36.34 | 34.04 | 34.61 | 65,410 | -1.87(-5.13%) |
May 05, 2022 | 37.20 | 37.20 | 35.23 | 36.48 | 77,696 | -1.35(-3.57%) |
May 04, 2022 | 37.72 | 37.99 | 36.12 | 37.83 | 41,700 | +0.35(+0.93%) |
May 03, 2022 | 37.61 | 37.68 | 36.80 | 37.48 | 96,246 | -0.21(-0.56%) |