Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 52.35 | 53.98 | 49.61 | 53.91 | 2,960,371 | +1.30(+2.47%) |
Jul 28, 2022 | 48.96 | 52.87 | 47.19 | 52.61 | 4,021,068 | +2.67(+5.35%) |
Jul 27, 2022 | 45.58 | 50.01 | 45.52 | 49.94 | 3,550,756 | +4.84(+10.73%) |
Jul 26, 2022 | 46.65 | 46.94 | 44.93 | 45.10 | 4,075,775 | -4.24(-8.59%) |
Jul 25, 2022 | 51.74 | 51.74 | 48.89 | 49.34 | 2,329,165 | -2.41(-4.66%) |
Jul 22, 2022 | 55.61 | 55.85 | 51.54 | 51.75 | 2,669,875 | -5.31(-9.31%) |
Jul 21, 2022 | 55.97 | 58.55 | 54.31 | 57.06 | 2,961,655 | +0.63(+1.12%) |
Jul 20, 2022 | 54.72 | 57.43 | 54.17 | 56.43 | 2,818,570 | +2.22(+4.10%) |
Jul 19, 2022 | 53.22 | 54.57 | 50.92 | 54.21 | 2,090,117 | +2.00(+3.83%) |
Jul 18, 2022 | 52.87 | 56.96 | 51.83 | 52.21 | 2,858,320 | +0.21(+0.40%) |
Jul 15, 2022 | 49.84 | 52.15 | 49.43 | 52.00 | 2,542,962 | +2.87(+5.84%) |
Jul 14, 2022 | 50.40 | 50.55 | 48.21 | 49.13 | 1,988,041 | -1.08(-2.15%) |
Jul 13, 2022 | 48.75 | 52.62 | 47.67 | 50.21 | 2,392,495 | -0.55(-1.08%) |
Jul 12, 2022 | 50.59 | 52.30 | 49.66 | 50.76 | 2,612,107 | +0.74(+1.48%) |
Jul 11, 2022 | 54.11 | 55.00 | 49.90 | 50.02 | 2,752,291 | -5.29(-9.56%) |
Jul 08, 2022 | 55.96 | 57.62 | 53.48 | 55.31 | 4,447,125 | -2.63(-4.54%) |
Jul 07, 2022 | 51.81 | 58.04 | 51.70 | 57.94 | 3,352,865 | +5.72(+10.95%) |
Jul 06, 2022 | 53.05 | 55.43 | 50.68 | 52.22 | 4,017,071 | -1.46(-2.72%) |
Jul 05, 2022 | 44.91 | 53.75 | 43.36 | 53.68 | 5,502,911 | +8.36(+18.45%) |
Jul 01, 2022 | 43.71 | 46.36 | 43.39 | 45.32 | 2,843,591 | +1.76(+4.04%) |
Jun 30, 2022 | 46.72 | 47.10 | 43.31 | 43.56 | 5,176,960 | -4.61(-9.57%) |
Jun 29, 2022 | 49.31 | 50.10 | 47.59 | 48.17 | 2,983,840 | -2.15(-4.27%) |
Jun 28, 2022 | 55.24 | 56.26 | 50.25 | 50.32 | 2,747,972 | -5.38(-9.66%) |
Jun 27, 2022 | 60.06 | 61.15 | 54.14 | 55.70 | 3,456,320 | -3.65(-6.15%) |
Jun 24, 2022 | 54.88 | 59.40 | 54.88 | 59.35 | 5,022,576 | +5.19(+9.58%) |
Jun 23, 2022 | 48.50 | 54.20 | 47.82 | 54.16 | 4,934,918 | +6.16(+12.83%) |
Jun 22, 2022 | 44.62 | 48.42 | 44.62 | 48.00 | 3,235,366 | +3.03(+6.74%) |
Jun 21, 2022 | 46.18 | 47.86 | 44.83 | 44.97 | 2,991,336 | -0.83(-1.81%) |
Jun 17, 2022 | 45.18 | 46.80 | 44.72 | 45.80 | 4,070,803 | +1.62(+3.67%) |
Jun 16, 2022 | 45.98 | 46.84 | 43.72 | 44.18 | 2,563,547 | -4.43(-9.11%) |
Jun 15, 2022 | 48.07 | 50.60 | 47.43 | 48.61 | 2,937,522 | +1.47(+3.12%) |
Jun 14, 2022 | 48.44 | 49.22 | 46.02 | 47.14 | 2,758,996 | -0.82(-1.71%) |
Jun 13, 2022 | 48.03 | 51.00 | 47.31 | 47.96 | 4,225,860 | -3.59(-6.96%) |
Jun 10, 2022 | 52.50 | 53.28 | 49.75 | 51.55 | 3,563,103 | -2.45(-4.54%) |
Jun 09, 2022 | 56.29 | 56.85 | 53.16 | 54.00 | 3,336,116 | -2.58(-4.56%) |
Jun 08, 2022 | 55.12 | 58.42 | 55.12 | 56.58 | 3,364,895 | +1.86(+3.40%) |
Jun 07, 2022 | 54.31 | 55.42 | 51.79 | 54.72 | 2,593,412 | -2.12(-3.73%) |
Jun 06, 2022 | 59.60 | 60.55 | 56.15 | 56.84 | 2,597,819 | -1.46(-2.50%) |
Jun 03, 2022 | 61.27 | 61.68 | 57.70 | 58.30 | 3,879,982 | -5.47(-8.58%) |
Jun 02, 2022 | 59.26 | 65.69 | 57.47 | 63.77 | 4,543,519 | +6.47(+11.29%) |
Jun 01, 2022 | 60.19 | 60.58 | 55.93 | 57.30 | 2,897,261 | -2.09(-3.52%) |
May 31, 2022 | 59.10 | 59.98 | 55.44 | 59.39 | 3,711,650 | +0.35(+0.59%) |
May 27, 2022 | 56.64 | 59.43 | 55.73 | 59.04 | 2,856,274 | +2.73(+4.85%) |
May 26, 2022 | 51.01 | 57.30 | 51.01 | 56.31 | 4,574,343 | +6.01(+11.95%) |
May 25, 2022 | 45.67 | 51.16 | 45.60 | 50.30 | 4,634,266 | +4.79(+10.53%) |
May 24, 2022 | 48.15 | 48.70 | 45.13 | 45.51 | 4,121,910 | -4.71(-9.38%) |
May 23, 2022 | 51.45 | 51.49 | 46.66 | 50.22 | 3,802,201 | -1.20(-2.33%) |
May 20, 2022 | 51.10 | 51.98 | 47.96 | 51.42 | 4,028,006 | +1.70(+3.42%) |
May 19, 2022 | 47.47 | 52.31 | 47.47 | 49.72 | 4,281,766 | +2.12(+4.45%) |
May 18, 2022 | 52.31 | 53.17 | 47.16 | 47.60 | 5,893,147 | -7.57(-13.72%) |
May 17, 2022 | 51.73 | 55.24 | 50.61 | 55.17 | 5,804,778 | +4.36(+8.58%) |
May 16, 2022 | 58.32 | 58.32 | 50.60 | 50.81 | 4,794,833 | -6.52(-11.37%) |
May 13, 2022 | 57.69 | 61.11 | 54.93 | 57.33 | 6,720,561 | +1.57(+2.82%) |
May 12, 2022 | 51.87 | 58.27 | 49.54 | 55.76 | 8,871,052 | +3.15(+5.99%) |
May 11, 2022 | 57.63 | 59.70 | 52.13 | 52.61 | 5,442,593 | -5.87(-10.04%) |
May 10, 2022 | 63.70 | 66.51 | 56.65 | 58.48 | 6,217,926 | -3.87(-6.21%) |
May 09, 2022 | 64.83 | 68.50 | 61.43 | 62.35 | 4,911,071 | -3.82(-5.77%) |
May 06, 2022 | 65.71 | 69.60 | 56.23 | 66.17 | 8,950,657 | -1.28(-1.90%) |
May 05, 2022 | 77.05 | 79.18 | 65.32 | 67.45 | 13,634,335 | -23.31(-25.68%) |
May 04, 2022 | 87.62 | 91.95 | 82.21 | 90.76 | 5,106,451 | +0.91(+1.01%) |
May 03, 2022 | 85.51 | 90.03 | 85.01 | 89.85 | 2,962,287 | +2.46(+2.81%) |