Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 50.10 | 52.95 | 49.63 | 50.72 | 27,415 | -0.20(-0.39%) |
Jul 28, 2022 | 50.00 | 50.92 | 48.50 | 50.92 | 22,130 | +0.92(+1.84%) |
Jul 27, 2022 | 50.00 | 50.90 | 49.31 | 50.00 | 17,306 | +1.73(+3.59%) |
Jul 26, 2022 | 48.87 | 49.49 | 48.10 | 48.27 | 5,949 | -1.63(-3.28%) |
Jul 25, 2022 | 50.33 | 50.36 | 49.52 | 49.90 | 7,893 | -0.41(-0.81%) |
Jul 22, 2022 | 52.56 | 53.50 | 50.00 | 50.31 | 9,564 | -1.73(-3.33%) |
Jul 21, 2022 | 50.86 | 52.69 | 50.86 | 52.05 | 12,147 | +1.65(+3.26%) |
Jul 20, 2022 | 48.70 | 50.44 | 47.41 | 50.40 | 9,049 | +1.39(+2.84%) |
Jul 19, 2022 | 48.55 | 49.99 | 48.50 | 49.01 | 7,462 | +1.05(+2.19%) |
Jul 18, 2022 | 47.94 | 49.15 | 47.16 | 47.96 | 8,799 | +0.24(+0.50%) |
Jul 15, 2022 | 47.59 | 48.50 | 46.52 | 47.72 | 9,658 | +0.13(+0.27%) |
Jul 14, 2022 | 48.40 | 48.65 | 47.00 | 47.59 | 25,590 | -0.78(-1.61%) |
Jul 13, 2022 | 48.56 | 49.79 | 47.43 | 48.37 | 10,947 | +0.17(+0.35%) |
Jul 12, 2022 | 50.08 | 50.08 | 47.75 | 48.20 | 14,963 | -2.70(-5.30%) |
Jul 11, 2022 | 50.60 | 51.30 | 50.06 | 50.90 | 27,006 | -0.66(-1.28%) |
Jul 08, 2022 | 50.20 | 51.58 | 49.82 | 51.56 | 16,507 | +0.65(+1.27%) |
Jul 07, 2022 | 50.06 | 51.11 | 49.95 | 50.91 | 18,055 | +1.62(+3.28%) |
Jul 06, 2022 | 49.46 | 50.99 | 48.64 | 49.30 | 25,104 | -0.60(-1.20%) |
Jul 05, 2022 | 49.50 | 50.77 | 47.36 | 49.90 | 42,799 | -0.11(-0.22%) |
Jul 01, 2022 | 50.67 | 51.04 | 49.50 | 50.01 | 15,398 | -0.94(-1.84%) |
Jun 30, 2022 | 50.45 | 51.81 | 49.80 | 50.95 | 25,951 | -0.24(-0.47%) |
Jun 29, 2022 | 51.55 | 52.00 | 50.10 | 51.19 | 8,172 | +0.00(+0.00%) |
Jun 28, 2022 | 50.70 | 51.37 | 50.50 | 51.19 | 17,830 | +0.29(+0.57%) |
Jun 27, 2022 | 50.80 | 51.45 | 50.01 | 50.90 | 7,651 | +1.39(+2.81%) |
Jun 24, 2022 | 49.86 | 50.30 | 48.10 | 49.51 | 13,476 | +0.59(+1.21%) |
Jun 23, 2022 | 49.19 | 49.63 | 48.05 | 48.92 | 8,437 | -0.54(-1.10%) |
Jun 22, 2022 | 48.00 | 50.34 | 47.60 | 49.46 | 12,157 | +0.16(+0.33%) |
Jun 21, 2022 | 52.03 | 54.37 | 48.89 | 49.30 | 23,062 | -2.92(-5.59%) |
Jun 17, 2022 | 50.77 | 52.76 | 50.23 | 52.22 | 32,724 | +1.25(+2.45%) |
Jun 16, 2022 | 52.12 | 52.18 | 49.95 | 50.97 | 24,443 | -2.60(-4.85%) |
Jun 15, 2022 | 52.60 | 54.00 | 52.60 | 53.57 | 8,172 | +0.62(+1.17%) |
Jun 14, 2022 | 51.99 | 55.31 | 51.99 | 52.95 | 14,196 | +0.36(+0.68%) |
Jun 13, 2022 | 52.26 | 53.18 | 49.59 | 52.59 | 22,575 | -1.14(-2.12%) |
Jun 10, 2022 | 55.40 | 56.10 | 52.84 | 53.73 | 16,669 | -3.41(-5.97%) |
Jun 09, 2022 | 57.58 | 57.90 | 57.00 | 57.14 | 4,369 | -0.86(-1.48%) |
Jun 08, 2022 | 59.45 | 59.45 | 57.71 | 58.00 | 18,950 | -1.31(-2.21%) |
Jun 07, 2022 | 59.37 | 59.94 | 58.35 | 59.31 | 8,874 | -0.31(-0.52%) |
Jun 06, 2022 | 59.65 | 60.70 | 58.59 | 59.62 | 6,142 | +1.05(+1.79%) |
Jun 03, 2022 | 58.06 | 59.80 | 58.01 | 58.57 | 3,240 | -1.43(-2.38%) |
Jun 02, 2022 | 59.59 | 60.73 | 59.04 | 60.00 | 9,576 | +0.69(+1.16%) |
Jun 01, 2022 | 59.71 | 60.84 | 59.07 | 59.31 | 6,095 | -0.93(-1.54%) |
May 31, 2022 | 61.00 | 61.00 | 59.57 | 60.24 | 8,427 | -0.39(-0.64%) |
May 27, 2022 | 59.54 | 61.01 | 59.01 | 60.63 | 8,490 | +2.31(+3.96%) |
May 26, 2022 | 58.00 | 60.00 | 58.00 | 58.32 | 10,783 | +0.83(+1.44%) |
May 25, 2022 | 57.19 | 58.39 | 56.50 | 57.49 | 9,292 | +1.57(+2.81%) |
May 24, 2022 | 56.01 | 56.66 | 54.79 | 55.92 | 6,636 | -0.63(-1.11%) |
May 23, 2022 | 55.00 | 58.00 | 55.00 | 56.55 | 18,751 | +1.84(+3.36%) |
May 20, 2022 | 56.00 | 56.00 | 53.05 | 54.71 | 14,528 | -0.76(-1.37%) |
May 19, 2022 | 53.79 | 56.40 | 53.79 | 55.47 | 13,137 | +1.48(+2.74%) |
May 18, 2022 | 55.75 | 56.04 | 53.52 | 53.99 | 10,824 | -2.02(-3.61%) |
May 17, 2022 | 56.88 | 56.88 | 55.00 | 56.01 | 14,402 | +2.03(+3.76%) |
May 16, 2022 | 54.05 | 57.07 | 53.58 | 53.98 | 27,091 | +1.68(+3.21%) |
May 13, 2022 | 49.86 | 56.12 | 49.86 | 52.30 | 39,828 | +5.79(+12.45%) |
May 12, 2022 | 42.00 | 48.05 | 42.00 | 46.51 | 45,525 | +2.71(+6.19%) |
May 11, 2022 | 44.20 | 44.50 | 43.00 | 43.80 | 32,812 | -0.36(-0.82%) |
May 10, 2022 | 44.54 | 45.92 | 43.68 | 44.16 | 28,514 | -0.09(-0.20%) |
May 09, 2022 | 45.16 | 46.75 | 43.96 | 44.25 | 23,047 | -1.82(-3.95%) |
May 06, 2022 | 46.61 | 46.89 | 44.42 | 46.07 | 35,797 | -1.43(-3.01%) |
May 05, 2022 | 49.11 | 49.90 | 47.17 | 47.50 | 12,761 | -2.46(-4.92%) |
May 04, 2022 | 48.50 | 50.49 | 48.50 | 49.96 | 4,653 | +0.75(+1.52%) |
May 03, 2022 | 50.28 | 50.28 | 48.41 | 49.21 | 9,968 | +0.21(+0.43%) |