Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 58.12 | 58.12 | 55.10 | 56.19 | 689,742 | -1.45(-2.51%) |
Jul 28, 2022 | 59.47 | 60.53 | 56.18 | 57.64 | 788,724 | -1.38(-2.34%) |
Jul 27, 2022 | 57.01 | 59.39 | 55.51 | 59.02 | 835,935 | +2.47(+4.36%) |
Jul 26, 2022 | 56.44 | 58.12 | 54.64 | 56.56 | 778,858 | +0.94(+1.70%) |
Jul 25, 2022 | 52.55 | 55.68 | 51.68 | 55.61 | 579,134 | +4.12(+8.01%) |
Jul 22, 2022 | 52.26 | 53.15 | 50.46 | 51.49 | 395,621 | -0.08(-0.16%) |
Jul 21, 2022 | 50.65 | 51.89 | 48.26 | 51.57 | 587,812 | -0.64(-1.23%) |
Jul 20, 2022 | 51.48 | 52.62 | 49.63 | 52.21 | 677,375 | +0.52(+1.01%) |
Jul 19, 2022 | 52.56 | 54.17 | 50.82 | 51.69 | 940,176 | -1.28(-2.42%) |
Jul 18, 2022 | 54.06 | 55.42 | 52.29 | 52.97 | 1,128,723 | +0.72(+1.39%) |
Jul 15, 2022 | 52.55 | 52.99 | 50.09 | 52.25 | 793,340 | +1.04(+2.02%) |
Jul 14, 2022 | 49.62 | 51.30 | 47.51 | 51.22 | 841,790 | -0.36(-0.69%) |
Jul 13, 2022 | 46.51 | 53.51 | 45.95 | 51.57 | 1,561,837 | +4.39(+9.30%) |
Jul 12, 2022 | 45.96 | 47.50 | 44.69 | 47.18 | 653,582 | +0.06(+0.14%) |
Jul 11, 2022 | 45.36 | 47.35 | 45.10 | 47.12 | 618,460 | +1.23(+2.68%) |
Jul 08, 2022 | 44.71 | 46.87 | 43.20 | 45.89 | 806,860 | +1.39(+3.13%) |
Jul 07, 2022 | 41.32 | 45.56 | 41.19 | 44.50 | 1,173,960 | +4.98(+12.62%) |
Jul 06, 2022 | 40.82 | 40.94 | 36.84 | 39.51 | 1,661,691 | -1.56(-3.79%) |
Jul 05, 2022 | 42.81 | 42.81 | 39.47 | 41.07 | 1,343,192 | -3.02(-6.86%) |
Jul 01, 2022 | 45.16 | 47.12 | 42.99 | 44.09 | 964,943 | -1.15(-2.55%) |
Jun 30, 2022 | 45.79 | 47.04 | 43.91 | 45.25 | 881,579 | -1.84(-3.91%) |
Jun 29, 2022 | 51.14 | 51.39 | 46.62 | 47.09 | 701,741 | -3.20(-6.36%) |
Jun 28, 2022 | 51.67 | 52.04 | 49.06 | 50.29 | 618,733 | +0.01(+0.02%) |
Jun 27, 2022 | 46.92 | 50.67 | 46.07 | 50.28 | 862,366 | +4.28(+9.30%) |
Jun 24, 2022 | 44.09 | 47.35 | 43.72 | 46.00 | 1,884,763 | +2.78(+6.42%) |
Jun 23, 2022 | 46.21 | 46.78 | 41.79 | 43.22 | 1,223,375 | -3.00(-6.48%) |
Jun 22, 2022 | 45.97 | 47.27 | 45.36 | 46.22 | 663,578 | -2.06(-4.27%) |
Jun 21, 2022 | 44.53 | 49.34 | 44.53 | 48.28 | 1,086,482 | +5.99(+14.17%) |
Jun 17, 2022 | 45.18 | 45.65 | 40.38 | 42.29 | 1,585,308 | -2.67(-5.93%) |
Jun 16, 2022 | 44.75 | 46.94 | 44.53 | 44.96 | 920,900 | -1.32(-2.85%) |
Jun 15, 2022 | 44.71 | 47.55 | 44.71 | 46.28 | 465,785 | +1.72(+3.87%) |
Jun 14, 2022 | 45.19 | 46.11 | 43.80 | 44.55 | 759,738 | -0.06(-0.14%) |
Jun 13, 2022 | 45.94 | 46.46 | 43.67 | 44.62 | 1,085,092 | -3.87(-7.98%) |
Jun 10, 2022 | 48.48 | 49.70 | 46.94 | 48.48 | 592,240 | -0.95(-1.93%) |
Jun 09, 2022 | 50.45 | 50.66 | 47.84 | 49.44 | 690,077 | -1.70(-3.32%) |
Jun 08, 2022 | 53.19 | 53.20 | 50.34 | 51.13 | 697,172 | -1.70(-3.21%) |
Jun 07, 2022 | 50.78 | 54.41 | 49.92 | 52.83 | 995,683 | +2.71(+5.41%) |
Jun 06, 2022 | 50.65 | 50.85 | 48.21 | 50.12 | 524,518 | -0.17(-0.35%) |
Jun 03, 2022 | 51.73 | 52.18 | 48.02 | 50.29 | 649,290 | -1.60(-3.09%) |
Jun 02, 2022 | 49.34 | 52.59 | 49.02 | 51.89 | 728,765 | +2.55(+5.16%) |
Jun 01, 2022 | 47.74 | 49.56 | 46.93 | 49.35 | 788,522 | +2.10(+4.44%) |
May 31, 2022 | 49.48 | 50.31 | 46.57 | 47.25 | 1,009,427 | -1.57(-3.21%) |
May 27, 2022 | 49.48 | 49.48 | 47.39 | 48.81 | 570,026 | -0.40(-0.82%) |
May 26, 2022 | 47.29 | 50.18 | 47.01 | 49.22 | 1,668,738 | +1.57(+3.29%) |
May 25, 2022 | 47.88 | 48.70 | 45.74 | 47.65 | 944,954 | -0.20(-0.42%) |
May 24, 2022 | 47.68 | 48.54 | 46.75 | 47.85 | 652,900 | -0.48(-0.99%) |
May 23, 2022 | 47.31 | 49.30 | 46.29 | 48.33 | 960,625 | +1.50(+3.21%) |
May 20, 2022 | 47.81 | 48.05 | 44.63 | 46.83 | 586,309 | -0.68(-1.43%) |
May 19, 2022 | 44.42 | 48.75 | 44.17 | 47.50 | 519,133 | +1.77(+3.87%) |
May 18, 2022 | 47.37 | 48.35 | 44.14 | 45.74 | 623,070 | -1.16(-2.48%) |
May 17, 2022 | 46.70 | 48.10 | 45.63 | 46.90 | 525,499 | +1.15(+2.52%) |
May 16, 2022 | 44.75 | 47.00 | 44.50 | 45.74 | 626,274 | +1.62(+3.68%) |
May 13, 2022 | 43.00 | 45.30 | 43.00 | 44.12 | 693,422 | +1.40(+3.28%) |
May 12, 2022 | 44.21 | 44.72 | 41.80 | 42.72 | 770,860 | -2.15(-4.80%) |
May 11, 2022 | 46.25 | 48.11 | 44.37 | 44.87 | 890,207 | -0.06(-0.14%) |
May 10, 2022 | 44.80 | 47.19 | 42.69 | 44.94 | 792,968 | +0.92(+2.08%) |
May 09, 2022 | 48.11 | 48.31 | 43.07 | 44.02 | 969,599 | -5.42(-10.97%) |
May 06, 2022 | 48.76 | 50.64 | 47.09 | 49.45 | 1,026,893 | +1.32(+2.74%) |
May 05, 2022 | 47.19 | 48.26 | 44.79 | 48.13 | 1,436,400 | +1.87(+4.04%) |
May 04, 2022 | 46.21 | 46.43 | 43.69 | 46.26 | 1,046,276 | +1.37(+3.06%) |
May 03, 2022 | 41.82 | 46.15 | 41.07 | 44.88 | 1,035,720 | +2.37(+5.58%) |