Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 59.70 | 61.62 | 59.27 | 61.50 | 897,559 | +1.36(+2.26%) |
Jul 28, 2022 | 59.44 | 60.65 | 57.87 | 60.14 | 1,066,429 | +1.00(+1.69%) |
Jul 27, 2022 | 57.00 | 59.69 | 57.00 | 59.14 | 1,290,142 | +3.12(+5.57%) |
Jul 26, 2022 | 56.55 | 56.66 | 55.64 | 56.02 | 992,049 | -0.80(-1.41%) |
Jul 25, 2022 | 56.80 | 56.98 | 55.76 | 56.82 | 878,431 | -0.41(-0.72%) |
Jul 22, 2022 | 59.03 | 59.10 | 56.32 | 57.23 | 1,438,863 | -2.08(-3.51%) |
Jul 21, 2022 | 58.53 | 59.45 | 57.67 | 59.31 | 1,501,968 | +1.26(+2.17%) |
Jul 20, 2022 | 56.35 | 58.78 | 55.63 | 58.05 | 1,849,263 | +1.96(+3.49%) |
Jul 19, 2022 | 53.48 | 56.44 | 53.33 | 56.09 | 1,595,645 | +3.63(+6.92%) |
Jul 18, 2022 | 53.58 | 54.36 | 52.09 | 52.46 | 1,535,437 | -0.22(-0.42%) |
Jul 15, 2022 | 51.52 | 52.71 | 50.40 | 52.68 | 1,264,343 | +1.91(+3.76%) |
Jul 14, 2022 | 48.90 | 50.90 | 48.17 | 50.77 | 1,077,786 | +1.85(+3.78%) |
Jul 13, 2022 | 46.54 | 49.11 | 46.39 | 48.92 | 1,158,829 | +1.37(+2.88%) |
Jul 12, 2022 | 48.17 | 48.70 | 47.02 | 47.55 | 1,010,107 | -0.30(-0.63%) |
Jul 11, 2022 | 48.17 | 48.58 | 47.44 | 47.85 | 1,529,253 | -1.16(-2.37%) |
Jul 08, 2022 | 48.29 | 49.69 | 47.95 | 49.01 | 977,270 | +0.01(+0.02%) |
Jul 07, 2022 | 46.87 | 49.57 | 46.87 | 49.00 | 1,475,955 | +3.05(+6.64%) |
Jul 06, 2022 | 45.94 | 46.56 | 45.06 | 45.95 | 1,325,684 | +0.42(+0.92%) |
Jul 05, 2022 | 44.06 | 45.76 | 43.41 | 45.53 | 2,486,380 | +0.25(+0.55%) |
Jul 01, 2022 | 47.92 | 48.23 | 44.51 | 45.28 | 2,361,826 | -3.22(-6.64%) |
Jun 30, 2022 | 48.62 | 49.25 | 47.31 | 48.50 | 2,168,449 | -0.73(-1.48%) |
Jun 29, 2022 | 48.71 | 49.34 | 47.25 | 49.23 | 1,423,489 | -0.09(-0.18%) |
Jun 28, 2022 | 51.97 | 52.12 | 48.94 | 49.32 | 1,858,850 | -2.90(-5.55%) |
Jun 27, 2022 | 52.70 | 53.25 | 50.42 | 52.22 | 2,170,809 | +0.21(+0.40%) |
Jun 24, 2022 | 49.09 | 52.06 | 48.73 | 52.01 | 17,054,360 | +3.66(+7.57%) |
Jun 23, 2022 | 48.30 | 48.45 | 46.75 | 48.35 | 1,522,681 | +0.57(+1.19%) |
Jun 22, 2022 | 46.90 | 48.24 | 46.67 | 47.78 | 1,493,152 | -0.52(-1.08%) |
Jun 21, 2022 | 46.95 | 48.76 | 46.86 | 48.30 | 1,959,740 | +2.51(+5.48%) |
Jun 17, 2022 | 45.50 | 45.97 | 44.74 | 45.79 | 3,073,998 | +1.07(+2.39%) |
Jun 16, 2022 | 46.68 | 47.33 | 44.33 | 44.72 | 2,016,128 | -3.91(-8.04%) |
Jun 15, 2022 | 48.43 | 49.95 | 47.34 | 48.63 | 1,677,810 | +0.87(+1.82%) |
Jun 14, 2022 | 45.96 | 47.97 | 45.52 | 47.76 | 1,734,711 | +2.39(+5.27%) |
Jun 13, 2022 | 46.85 | 47.90 | 44.76 | 45.37 | 1,777,642 | -3.27(-6.72%) |
Jun 10, 2022 | 48.58 | 49.59 | 47.79 | 48.64 | 1,273,905 | -1.24(-2.49%) |
Jun 09, 2022 | 50.91 | 52.56 | 49.76 | 49.88 | 1,334,782 | -1.62(-3.15%) |
Jun 08, 2022 | 53.88 | 54.34 | 51.09 | 51.50 | 1,415,758 | -2.86(-5.26%) |
Jun 07, 2022 | 51.99 | 54.37 | 51.37 | 54.36 | 1,119,298 | +1.69(+3.21%) |
Jun 06, 2022 | 53.51 | 53.80 | 52.13 | 52.67 | 1,055,764 | +0.21(+0.40%) |
Jun 03, 2022 | 52.96 | 53.09 | 51.98 | 52.46 | 1,041,539 | -1.85(-3.41%) |
Jun 02, 2022 | 51.39 | 54.32 | 51.13 | 54.31 | 1,199,934 | +2.62(+5.07%) |
Jun 01, 2022 | 52.22 | 52.95 | 50.57 | 51.69 | 1,209,363 | -0.33(-0.63%) |
May 31, 2022 | 52.18 | 52.90 | 51.22 | 52.02 | 1,282,502 | -0.36(-0.69%) |
May 27, 2022 | 51.32 | 52.53 | 50.45 | 52.38 | 1,494,865 | +2.28(+4.55%) |
May 26, 2022 | 47.97 | 50.74 | 47.53 | 50.10 | 1,347,737 | +1.78(+3.68%) |
May 25, 2022 | 46.90 | 49.01 | 46.90 | 48.32 | 1,330,735 | +0.78(+1.64%) |
May 24, 2022 | 49.07 | 49.07 | 47.18 | 47.54 | 1,690,207 | -1.28(-2.62%) |
May 23, 2022 | 49.37 | 49.48 | 47.20 | 48.82 | 1,156,403 | -1.10(-2.20%) |
May 20, 2022 | 50.70 | 50.70 | 47.19 | 49.92 | 1,487,166 | +0.61(+1.24%) |
May 19, 2022 | 48.69 | 50.72 | 48.56 | 49.31 | 1,399,324 | +0.36(+0.74%) |
May 18, 2022 | 49.98 | 51.38 | 48.56 | 48.95 | 1,714,428 | -2.03(-3.98%) |
May 17, 2022 | 49.10 | 51.28 | 49.10 | 50.98 | 2,234,841 | +3.22(+6.74%) |
May 16, 2022 | 48.61 | 49.43 | 47.63 | 47.76 | 1,193,584 | -1.62(-3.28%) |
May 13, 2022 | 47.86 | 50.38 | 47.41 | 49.38 | 2,266,746 | +2.81(+6.03%) |
May 12, 2022 | 44.03 | 46.66 | 44.03 | 46.57 | 2,505,912 | +1.92(+4.30%) |
May 11, 2022 | 46.12 | 47.68 | 44.32 | 44.65 | 2,077,998 | -1.64(-3.54%) |
May 10, 2022 | 46.16 | 47.22 | 44.41 | 46.29 | 2,430,326 | +1.66(+3.72%) |
May 09, 2022 | 46.77 | 47.30 | 43.59 | 44.63 | 3,295,642 | -3.22(-6.73%) |
May 06, 2022 | 48.16 | 49.78 | 46.59 | 47.85 | 2,553,339 | -0.75(-1.54%) |
May 05, 2022 | 51.52 | 52.02 | 47.85 | 48.60 | 2,141,284 | -4.52(-8.51%) |
May 04, 2022 | 50.60 | 53.14 | 48.56 | 53.12 | 2,695,779 | +2.87(+5.71%) |
May 03, 2022 | 49.52 | 51.55 | 48.44 | 50.25 | 1,977,017 | +0.62(+1.25%) |