Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 37.00 | 38.75 | 36.38 | 38.71 | 6,717,584 | +0.85(+2.25%) |
Jul 28, 2022 | 36.36 | 38.29 | 35.34 | 37.86 | 10,530,342 | +2.95(+8.45%) |
Jul 27, 2022 | 34.12 | 34.95 | 33.53 | 34.91 | 7,176,388 | +1.79(+5.40%) |
Jul 26, 2022 | 34.07 | 34.17 | 33.00 | 33.12 | 4,362,577 | -1.30(-3.78%) |
Jul 25, 2022 | 34.90 | 34.98 | 33.31 | 34.42 | 4,801,939 | -0.45(-1.29%) |
Jul 22, 2022 | 36.46 | 36.46 | 34.44 | 34.87 | 6,227,544 | -0.88(-2.46%) |
Jul 21, 2022 | 35.98 | 36.50 | 35.05 | 35.75 | 10,378,035 | -3.21(-8.24%) |
Jul 20, 2022 | 36.27 | 39.09 | 36.10 | 38.96 | 7,481,896 | +2.60(+7.15%) |
Jul 19, 2022 | 35.75 | 36.86 | 35.65 | 36.36 | 7,956,313 | +2.00(+5.82%) |
Jul 18, 2022 | 33.94 | 35.82 | 33.94 | 34.36 | 8,295,118 | +1.60(+4.88%) |
Jul 15, 2022 | 31.83 | 32.78 | 31.10 | 32.76 | 5,724,552 | +1.48(+4.73%) |
Jul 14, 2022 | 31.96 | 32.70 | 31.09 | 31.28 | 6,275,687 | -1.34(-4.11%) |
Jul 13, 2022 | 32.24 | 33.20 | 31.76 | 32.62 | 5,788,238 | -0.71(-2.13%) |
Jul 12, 2022 | 32.40 | 34.03 | 32.01 | 33.33 | 7,714,272 | +0.74(+2.27%) |
Jul 11, 2022 | 33.97 | 34.07 | 32.26 | 32.59 | 5,916,622 | -1.85(-5.37%) |
Jul 08, 2022 | 35.22 | 35.87 | 33.89 | 34.44 | 5,903,103 | -1.06(-2.99%) |
Jul 07, 2022 | 34.42 | 35.83 | 34.27 | 35.50 | 7,568,641 | +1.81(+5.37%) |
Jul 06, 2022 | 36.00 | 36.70 | 33.67 | 33.69 | 7,563,615 | -2.61(-7.19%) |
Jul 05, 2022 | 33.97 | 36.48 | 32.64 | 36.30 | 9,218,342 | +1.01(+2.86%) |
Jul 01, 2022 | 34.87 | 35.84 | 34.07 | 35.29 | 6,908,858 | +0.38(+1.09%) |
Jun 30, 2022 | 35.18 | 35.48 | 33.00 | 34.91 | 9,472,398 | -1.11(-3.08%) |
Jun 29, 2022 | 38.72 | 38.75 | 35.55 | 36.02 | 11,795,951 | -4.12(-10.26%) |
Jun 28, 2022 | 40.71 | 42.81 | 39.97 | 40.14 | 6,076,515 | -0.19(-0.47%) |
Jun 27, 2022 | 41.74 | 41.84 | 38.92 | 40.33 | 7,120,794 | -1.43(-3.42%) |
Jun 24, 2022 | 36.56 | 41.80 | 36.08 | 41.76 | 12,593,551 | +5.69(+15.77%) |
Jun 23, 2022 | 36.47 | 36.96 | 34.86 | 36.07 | 6,032,363 | -0.62(-1.69%) |
Jun 22, 2022 | 36.31 | 37.72 | 36.03 | 36.69 | 5,538,883 | -0.34(-0.92%) |
Jun 21, 2022 | 37.82 | 38.00 | 36.41 | 37.03 | 7,078,457 | -0.27(-0.72%) |
Jun 17, 2022 | 35.51 | 37.46 | 34.10 | 37.30 | 11,850,946 | +2.14(+6.09%) |
Jun 16, 2022 | 38.36 | 38.52 | 34.84 | 35.16 | 10,112,492 | -4.53(-11.41%) |
Jun 15, 2022 | 39.92 | 40.41 | 38.80 | 39.69 | 8,610,407 | +0.20(+0.51%) |
Jun 14, 2022 | 41.89 | 42.17 | 39.00 | 39.49 | 6,802,315 | -1.81(-4.38%) |
Jun 13, 2022 | 44.17 | 44.22 | 40.92 | 41.30 | 7,560,659 | -4.45(-9.73%) |
Jun 10, 2022 | 48.05 | 49.47 | 45.62 | 45.75 | 9,518,539 | -3.62(-7.33%) |
Jun 09, 2022 | 53.70 | 53.73 | 49.35 | 49.37 | 6,630,064 | -4.46(-8.29%) |
Jun 08, 2022 | 55.75 | 56.45 | 53.78 | 53.83 | 4,860,603 | -2.91(-5.13%) |
Jun 07, 2022 | 55.76 | 57.19 | 55.43 | 56.74 | 5,214,188 | -0.06(-0.11%) |
Jun 06, 2022 | 57.01 | 57.47 | 55.90 | 56.80 | 1,827,739 | +0.47(+0.83%) |
Jun 03, 2022 | 56.69 | 57.25 | 55.52 | 56.33 | 3,366,002 | -1.42(-2.46%) |
Jun 02, 2022 | 55.51 | 57.79 | 55.30 | 57.75 | 3,028,024 | +2.18(+3.92%) |
Jun 01, 2022 | 58.09 | 59.13 | 54.55 | 55.57 | 3,681,604 | -2.50(-4.31%) |
May 31, 2022 | 57.78 | 58.82 | 57.42 | 58.07 | 4,564,696 | -0.12(-0.21%) |
May 27, 2022 | 56.25 | 58.21 | 56.25 | 58.19 | 4,039,445 | +2.66(+4.79%) |
May 26, 2022 | 52.00 | 56.17 | 51.91 | 55.53 | 5,498,856 | +4.44(+8.69%) |
May 25, 2022 | 49.12 | 51.72 | 48.90 | 51.09 | 5,942,478 | +1.36(+2.73%) |
May 24, 2022 | 54.39 | 54.43 | 49.17 | 49.73 | 5,995,337 | -5.65(-10.20%) |
May 23, 2022 | 55.41 | 56.19 | 53.57 | 55.38 | 3,406,748 | -0.03(-0.05%) |
May 20, 2022 | 58.10 | 59.00 | 53.58 | 55.41 | 4,822,628 | -2.02(-3.52%) |
May 19, 2022 | 58.60 | 59.79 | 57.27 | 57.43 | 5,053,567 | -2.17(-3.64%) |
May 18, 2022 | 62.12 | 63.16 | 58.95 | 59.60 | 3,196,037 | -4.32(-6.76%) |
May 17, 2022 | 63.10 | 64.46 | 61.90 | 63.92 | 3,118,397 | +2.53(+4.12%) |
May 16, 2022 | 61.56 | 63.04 | 61.13 | 61.39 | 3,495,162 | -0.24(-0.39%) |
May 13, 2022 | 59.17 | 62.57 | 58.68 | 61.63 | 4,633,598 | +3.85(+6.66%) |
May 12, 2022 | 58.65 | 60.34 | 56.15 | 57.78 | 5,533,493 | -2.16(-3.60%) |
May 11, 2022 | 61.34 | 64.54 | 59.82 | 59.94 | 4,235,794 | -0.98(-1.61%) |
May 10, 2022 | 65.80 | 66.27 | 60.07 | 60.92 | 5,047,874 | -0.49(-0.80%) |
May 09, 2022 | 68.73 | 68.73 | 61.17 | 61.41 | 5,971,791 | -8.44(-12.08%) |
May 06, 2022 | 72.54 | 73.19 | 69.75 | 69.85 | 3,808,244 | -3.74(-5.08%) |
May 05, 2022 | 77.59 | 78.97 | 72.97 | 73.59 | 4,510,149 | -4.22(-5.42%) |
May 04, 2022 | 77.72 | 78.12 | 74.08 | 77.81 | 3,795,388 | +0.21(+0.27%) |
May 03, 2022 | 79.00 | 79.29 | 76.31 | 77.60 | 2,405,562 | -0.78(-1.00%) |