Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.78 | 46.30 | 45.08 | 46.01 | 347,502 | +0.23(+0.50%) |
Jul 28, 2022 | 43.18 | 45.87 | 42.92 | 45.78 | 478,754 | +2.75(+6.39%) |
Jul 27, 2022 | 41.48 | 43.35 | 40.97 | 43.03 | 284,990 | +2.11(+5.16%) |
Jul 26, 2022 | 41.43 | 41.80 | 40.45 | 40.92 | 310,511 | -1.51(-3.56%) |
Jul 25, 2022 | 43.77 | 43.77 | 41.90 | 42.43 | 363,359 | -1.60(-3.63%) |
Jul 22, 2022 | 44.90 | 45.49 | 43.09 | 44.03 | 260,694 | -0.85(-1.89%) |
Jul 21, 2022 | 43.50 | 44.92 | 43.02 | 44.88 | 383,835 | +1.23(+2.82%) |
Jul 20, 2022 | 41.59 | 43.93 | 41.35 | 43.65 | 376,843 | +2.04(+4.90%) |
Jul 19, 2022 | 39.72 | 41.74 | 39.66 | 41.61 | 409,073 | +2.55(+6.53%) |
Jul 18, 2022 | 37.44 | 39.57 | 37.44 | 39.06 | 484,058 | +2.15(+5.82%) |
Jul 15, 2022 | 36.68 | 37.55 | 36.61 | 36.91 | 436,979 | +0.37(+1.01%) |
Jul 14, 2022 | 37.58 | 37.59 | 36.35 | 36.54 | 287,637 | -1.65(-4.32%) |
Jul 13, 2022 | 37.91 | 38.54 | 37.36 | 38.19 | 200,524 | -0.51(-1.32%) |
Jul 12, 2022 | 38.75 | 39.23 | 38.28 | 38.70 | 239,162 | -0.02(-0.05%) |
Jul 11, 2022 | 40.30 | 40.48 | 38.67 | 38.72 | 260,062 | -1.82(-4.49%) |
Jul 08, 2022 | 39.88 | 41.16 | 39.80 | 40.54 | 249,439 | +0.31(+0.77%) |
Jul 07, 2022 | 38.83 | 40.29 | 38.60 | 40.23 | 357,531 | +1.10(+2.81%) |
Jul 06, 2022 | 39.80 | 40.20 | 38.98 | 39.13 | 253,961 | -0.47(-1.19%) |
Jul 05, 2022 | 36.77 | 39.67 | 36.35 | 39.60 | 362,361 | +2.19(+5.85%) |
Jul 01, 2022 | 37.13 | 38.14 | 36.75 | 37.41 | 392,926 | +0.66(+1.80%) |
Jun 30, 2022 | 38.33 | 38.36 | 35.41 | 36.75 | 1,019,554 | -2.72(-6.89%) |
Jun 29, 2022 | 40.23 | 40.55 | 38.67 | 39.47 | 386,965 | -1.20(-2.95%) |
Jun 28, 2022 | 42.97 | 43.29 | 40.63 | 40.67 | 915,569 | -2.30(-5.35%) |
Jun 27, 2022 | 43.55 | 43.55 | 42.06 | 42.97 | 209,157 | -0.07(-0.16%) |
Jun 24, 2022 | 42.69 | 43.55 | 42.52 | 43.04 | 361,653 | +0.65(+1.53%) |
Jun 23, 2022 | 40.63 | 42.77 | 40.63 | 42.39 | 348,799 | +1.77(+4.36%) |
Jun 22, 2022 | 39.52 | 41.05 | 39.52 | 40.62 | 404,953 | +0.19(+0.47%) |
Jun 21, 2022 | 43.00 | 43.12 | 40.34 | 40.43 | 318,578 | -2.08(-4.89%) |
Jun 17, 2022 | 41.52 | 42.66 | 41.52 | 42.51 | 745,927 | +1.35(+3.28%) |
Jun 16, 2022 | 40.00 | 41.46 | 39.26 | 41.16 | 442,459 | -0.31(-0.75%) |
Jun 15, 2022 | 40.34 | 42.04 | 40.23 | 41.47 | 317,651 | +1.58(+3.96%) |
Jun 14, 2022 | 39.92 | 40.28 | 38.89 | 39.89 | 460,553 | +0.76(+1.94%) |
Jun 13, 2022 | 38.88 | 39.87 | 37.87 | 39.13 | 557,801 | -1.38(-3.41%) |
Jun 10, 2022 | 41.55 | 42.34 | 40.28 | 40.51 | 275,407 | -2.18(-5.11%) |
Jun 09, 2022 | 44.62 | 45.00 | 42.69 | 42.69 | 251,198 | -2.35(-5.22%) |
Jun 08, 2022 | 45.29 | 46.47 | 44.76 | 45.04 | 225,323 | -0.25(-0.55%) |
Jun 07, 2022 | 43.20 | 45.30 | 42.83 | 45.29 | 512,658 | +1.14(+2.58%) |
Jun 06, 2022 | 45.10 | 45.26 | 43.99 | 44.15 | 207,705 | -0.69(-1.54%) |
Jun 03, 2022 | 46.05 | 46.23 | 44.34 | 44.84 | 270,052 | -1.90(-4.07%) |
Jun 02, 2022 | 45.36 | 46.97 | 45.25 | 46.74 | 243,515 | +1.19(+2.61%) |
Jun 01, 2022 | 47.89 | 48.13 | 45.55 | 45.55 | 447,585 | -2.04(-4.29%) |
May 31, 2022 | 48.40 | 48.87 | 47.03 | 47.59 | 353,859 | -0.62(-1.29%) |
May 27, 2022 | 46.36 | 48.21 | 46.36 | 48.21 | 202,792 | +2.14(+4.65%) |
May 26, 2022 | 45.42 | 47.36 | 45.42 | 46.07 | 225,360 | +0.97(+2.15%) |
May 25, 2022 | 43.91 | 45.72 | 43.91 | 45.10 | 447,501 | +0.97(+2.20%) |
May 24, 2022 | 45.53 | 45.53 | 43.50 | 44.13 | 230,265 | -2.25(-4.85%) |
May 23, 2022 | 46.41 | 46.86 | 45.72 | 46.38 | 356,104 | +0.21(+0.45%) |
May 20, 2022 | 47.56 | 47.79 | 44.61 | 46.17 | 370,490 | -0.54(-1.16%) |
May 19, 2022 | 46.77 | 47.82 | 46.38 | 46.71 | 470,344 | -0.53(-1.12%) |
May 18, 2022 | 48.08 | 49.35 | 46.82 | 47.24 | 440,889 | -2.09(-4.24%) |
May 17, 2022 | 47.71 | 49.34 | 47.10 | 49.33 | 342,342 | +2.81(+6.04%) |
May 16, 2022 | 46.44 | 47.69 | 46.08 | 46.52 | 376,417 | -1.04(-2.19%) |
May 13, 2022 | 45.33 | 47.78 | 45.33 | 47.56 | 340,485 | +2.93(+6.57%) |
May 12, 2022 | 42.50 | 45.23 | 42.35 | 44.63 | 1,128,922 | +1.46(+3.38%) |
May 11, 2022 | 47.01 | 47.72 | 43.08 | 43.17 | 557,854 | -4.10(-8.67%) |
May 10, 2022 | 50.00 | 50.23 | 46.06 | 47.27 | 754,451 | -2.01(-4.08%) |
May 09, 2022 | 50.98 | 52.59 | 49.25 | 49.28 | 732,747 | -2.72(-5.23%) |
May 06, 2022 | 50.73 | 52.50 | 49.24 | 52.00 | 951,241 | -1.09(-2.05%) |
May 05, 2022 | 54.43 | 54.43 | 51.52 | 53.09 | 987,217 | -3.19(-5.67%) |
May 04, 2022 | 53.25 | 56.45 | 52.66 | 56.28 | 1,079,762 | +3.25(+6.13%) |
May 03, 2022 | 52.47 | 53.86 | 51.80 | 53.03 | 496,951 | +0.12(+0.23%) |