Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.23 | 39.70 | 36.47 | 36.78 | 14,517,381 | -0.90(-2.40%) |
Jul 28, 2022 | 38.91 | 41.39 | 37.40 | 37.68 | 14,643,516 | -1.43(-3.66%) |
Jul 27, 2022 | 42.97 | 43.33 | 37.96 | 39.11 | 15,001,779 | -6.37(-14.01%) |
Jul 26, 2022 | 44.11 | 45.85 | 43.39 | 45.48 | 12,666,948 | +2.16(+4.97%) |
Jul 25, 2022 | 43.38 | 45.32 | 43.08 | 43.33 | 13,616,461 | +0.83(+1.95%) |
Jul 22, 2022 | 39.90 | 43.45 | 39.78 | 42.50 | 19,982,734 | +3.02(+7.65%) |
Jul 21, 2022 | 40.82 | 42.60 | 39.37 | 39.48 | 16,318,763 | -1.82(-4.40%) |
Jul 20, 2022 | 45.14 | 45.93 | 40.83 | 41.30 | 16,186,444 | -3.71(-8.24%) |
Jul 19, 2022 | 49.38 | 49.83 | 44.07 | 45.00 | 13,431,422 | -6.93(-13.34%) |
Jul 18, 2022 | 48.86 | 52.80 | 47.62 | 51.93 | 9,829,130 | +0.75(+1.47%) |
Jul 15, 2022 | 52.76 | 55.42 | 51.11 | 51.18 | 6,226,590 | -4.03(-7.30%) |
Jul 14, 2022 | 59.45 | 62.09 | 54.50 | 55.20 | 8,797,689 | -3.67(-6.23%) |
Jul 13, 2022 | 63.88 | 64.20 | 57.58 | 58.87 | 7,966,993 | -1.27(-2.11%) |
Jul 12, 2022 | 59.24 | 61.41 | 58.01 | 60.15 | 6,664,263 | -0.47(-0.78%) |
Jul 11, 2022 | 59.25 | 61.68 | 58.39 | 60.62 | 7,479,312 | +4.09(+7.24%) |
Jul 08, 2022 | 60.01 | 60.55 | 55.48 | 56.52 | 9,174,967 | -0.89(-1.56%) |
Jul 07, 2022 | 61.56 | 61.77 | 56.48 | 57.42 | 8,173,614 | -8.91(-13.44%) |
Jul 06, 2022 | 67.36 | 69.43 | 63.99 | 66.33 | 4,815,815 | -1.15(-1.70%) |
Jul 05, 2022 | 74.50 | 75.58 | 67.42 | 67.48 | 6,888,410 | -1.64(-2.37%) |
Jul 01, 2022 | 65.88 | 71.41 | 64.46 | 69.11 | 9,201,189 | +6.88(+11.05%) |
Jun 30, 2022 | 62.58 | 65.22 | 58.83 | 62.23 | 9,058,991 | +2.15(+3.57%) |
Jun 29, 2022 | 58.34 | 62.09 | 58.19 | 60.09 | 7,935,640 | +3.94(+7.02%) |
Jun 28, 2022 | 51.36 | 56.31 | 49.47 | 56.15 | 7,667,280 | +4.19(+8.06%) |
Jun 27, 2022 | 50.40 | 53.45 | 49.93 | 51.96 | 5,811,511 | +0.02(+0.04%) |
Jun 24, 2022 | 56.89 | 57.41 | 51.90 | 51.94 | 6,525,126 | -7.91(-13.21%) |
Jun 23, 2022 | 57.58 | 62.60 | 57.35 | 59.84 | 6,375,165 | +1.22(+2.09%) |
Jun 22, 2022 | 59.60 | 60.06 | 56.12 | 58.62 | 6,712,257 | +1.88(+3.32%) |
Jun 21, 2022 | 58.00 | 58.02 | 53.97 | 56.74 | 4,536,959 | -5.03(-8.14%) |
Jun 17, 2022 | 62.13 | 66.12 | 60.33 | 61.76 | 9,198,074 | -0.76(-1.22%) |
Jun 16, 2022 | 57.59 | 64.41 | 57.44 | 62.53 | 10,942,132 | +9.80(+18.58%) |
Jun 15, 2022 | 53.76 | 56.89 | 50.01 | 52.73 | 8,316,115 | -3.06(-5.48%) |
Jun 14, 2022 | 55.04 | 57.94 | 54.18 | 55.79 | 9,905,815 | -1.15(-2.02%) |
Jun 13, 2022 | 53.29 | 57.38 | 51.97 | 56.94 | 14,719,485 | +8.42(+17.36%) |
Jun 10, 2022 | 45.94 | 48.70 | 44.82 | 48.51 | 13,669,511 | +4.78(+10.93%) |
Jun 09, 2022 | 41.49 | 43.76 | 39.28 | 43.73 | 10,684,232 | +3.27(+8.07%) |
Jun 08, 2022 | 38.51 | 41.17 | 38.05 | 40.47 | 10,685,955 | +2.63(+6.94%) |
Jun 07, 2022 | 40.40 | 41.16 | 37.61 | 37.84 | 9,497,489 | -1.04(-2.69%) |
Jun 06, 2022 | 36.74 | 39.67 | 36.23 | 38.89 | 10,196,405 | -0.06(-0.14%) |
Jun 03, 2022 | 38.18 | 39.54 | 37.60 | 38.94 | 13,035,958 | +3.09(+8.61%) |
Jun 02, 2022 | 40.66 | 40.78 | 35.78 | 35.86 | 11,523,573 | -4.29(-10.69%) |
Jun 01, 2022 | 37.60 | 41.66 | 37.04 | 40.15 | 13,351,679 | +1.86(+4.87%) |
May 31, 2022 | 37.94 | 40.00 | 37.25 | 38.28 | 12,977,242 | +0.51(+1.35%) |
May 27, 2022 | 41.01 | 41.01 | 37.47 | 37.78 | 13,073,058 | -5.13(-11.95%) |
May 26, 2022 | 49.86 | 50.35 | 42.35 | 42.90 | 13,982,728 | -5.66(-11.65%) |
May 25, 2022 | 52.68 | 52.69 | 47.21 | 48.56 | 10,514,718 | -3.09(-5.98%) |
May 24, 2022 | 50.03 | 53.15 | 49.76 | 51.65 | 12,442,514 | +3.61(+7.52%) |
May 23, 2022 | 49.64 | 50.85 | 47.54 | 48.03 | 10,440,142 | -0.67(-1.37%) |
May 20, 2022 | 45.77 | 55.08 | 45.65 | 48.70 | 18,606,884 | +0.28(+0.58%) |
May 19, 2022 | 48.73 | 49.76 | 44.82 | 48.42 | 13,560,342 | +0.82(+1.72%) |
May 18, 2022 | 43.38 | 48.15 | 41.78 | 47.60 | 14,556,073 | +6.18(+14.93%) |
May 17, 2022 | 44.76 | 45.34 | 41.12 | 41.42 | 15,006,632 | -7.26(-14.91%) |
May 16, 2022 | 47.89 | 49.11 | 46.41 | 48.67 | 8,809,132 | +2.24(+4.82%) |
May 13, 2022 | 51.90 | 52.99 | 45.32 | 46.43 | 10,579,964 | -8.69(-15.76%) |
May 12, 2022 | 57.78 | 59.49 | 53.50 | 55.12 | 9,357,477 | -0.88(-1.56%) |
May 11, 2022 | 52.93 | 56.43 | 49.09 | 56.00 | 11,645,881 | +4.82(+9.42%) |
May 10, 2022 | 50.40 | 55.22 | 48.33 | 51.18 | 9,956,168 | -4.17(-7.53%) |
May 09, 2022 | 51.10 | 56.12 | 49.41 | 55.35 | 14,140,491 | +7.38(+15.38%) |
May 06, 2022 | 48.10 | 50.60 | 44.84 | 47.97 | 11,693,034 | +1.41(+3.03%) |
May 05, 2022 | 42.95 | 48.49 | 42.84 | 46.56 | 13,808,567 | +5.73(+14.04%) |
May 04, 2022 | 45.18 | 49.53 | 40.64 | 40.82 | 10,007,314 | -5.33(-11.54%) |
May 03, 2022 | 47.71 | 48.83 | 45.12 | 46.15 | 7,489,375 | -1.29(-2.72%) |