Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 50.99 | 52.50 | 50.41 | 51.70 | 426,758 | +0.70(+1.37%) |
Jul 28, 2022 | 49.22 | 51.01 | 48.75 | 51.00 | 596,131 | +1.89(+3.85%) |
Jul 27, 2022 | 47.98 | 49.46 | 47.35 | 49.11 | 616,740 | +2.66(+5.73%) |
Jul 26, 2022 | 47.30 | 47.30 | 45.96 | 46.45 | 612,623 | -1.11(-2.33%) |
Jul 25, 2022 | 48.56 | 48.66 | 47.16 | 47.56 | 658,661 | -0.89(-1.84%) |
Jul 22, 2022 | 51.00 | 51.00 | 47.80 | 48.45 | 269,950 | -2.13(-4.21%) |
Jul 21, 2022 | 49.29 | 50.91 | 49.19 | 50.58 | 409,810 | +1.06(+2.14%) |
Jul 20, 2022 | 46.70 | 50.24 | 46.70 | 49.52 | 565,734 | +3.33(+7.21%) |
Jul 19, 2022 | 46.04 | 46.42 | 44.26 | 46.19 | 298,218 | +0.88(+1.94%) |
Jul 18, 2022 | 45.93 | 47.57 | 45.28 | 45.31 | 373,708 | -0.05(-0.11%) |
Jul 15, 2022 | 44.94 | 45.45 | 43.53 | 45.36 | 510,935 | +1.49(+3.40%) |
Jul 14, 2022 | 45.48 | 45.48 | 43.45 | 43.87 | 500,393 | -1.93(-4.21%) |
Jul 13, 2022 | 44.47 | 46.34 | 43.88 | 45.80 | 481,641 | +0.14(+0.31%) |
Jul 12, 2022 | 49.71 | 50.62 | 45.66 | 45.66 | 712,903 | -3.77(-7.63%) |
Jul 11, 2022 | 50.37 | 50.50 | 48.25 | 49.43 | 295,877 | -0.89(-1.77%) |
Jul 08, 2022 | 49.13 | 51.35 | 48.64 | 50.32 | 369,865 | +0.56(+1.13%) |
Jul 07, 2022 | 47.81 | 50.17 | 47.35 | 49.76 | 531,221 | +1.95(+4.08%) |
Jul 06, 2022 | 49.01 | 49.74 | 46.98 | 47.81 | 474,619 | -1.20(-2.45%) |
Jul 05, 2022 | 45.45 | 49.05 | 45.00 | 49.01 | 675,186 | +2.94(+6.38%) |
Jul 01, 2022 | 45.67 | 47.41 | 45.12 | 46.07 | 572,445 | +0.68(+1.50%) |
Jun 30, 2022 | 46.62 | 46.85 | 44.23 | 45.39 | 1,423,663 | -2.01(-4.24%) |
Jun 29, 2022 | 47.17 | 47.51 | 46.00 | 47.40 | 449,646 | +0.06(+0.13%) |
Jun 28, 2022 | 49.93 | 50.98 | 46.78 | 47.34 | 520,299 | -2.90(-5.77%) |
Jun 27, 2022 | 51.00 | 51.17 | 49.26 | 50.24 | 526,990 | -0.91(-1.78%) |
Jun 24, 2022 | 50.00 | 51.31 | 49.67 | 51.15 | 1,138,780 | +1.63(+3.29%) |
Jun 23, 2022 | 47.00 | 49.56 | 46.71 | 49.52 | 875,001 | +2.89(+6.20%) |
Jun 22, 2022 | 45.99 | 47.66 | 45.28 | 46.63 | 676,123 | +0.19(+0.41%) |
Jun 21, 2022 | 46.15 | 47.87 | 46.15 | 46.44 | 764,103 | +0.68(+1.49%) |
Jun 17, 2022 | 45.85 | 47.13 | 45.28 | 45.76 | 1,057,399 | +1.12(+2.51%) |
Jun 16, 2022 | 43.95 | 45.57 | 43.08 | 44.64 | 707,336 | -1.08(-2.36%) |
Jun 15, 2022 | 44.63 | 46.46 | 44.04 | 45.72 | 704,147 | +2.72(+6.33%) |
Jun 14, 2022 | 42.38 | 43.10 | 41.07 | 43.00 | 876,607 | +1.02(+2.43%) |
Jun 13, 2022 | 42.54 | 43.22 | 41.12 | 41.98 | 1,232,546 | -2.24(-5.07%) |
Jun 10, 2022 | 46.49 | 46.53 | 43.19 | 44.22 | 607,637 | -3.05(-6.45%) |
Jun 09, 2022 | 50.02 | 50.46 | 47.26 | 47.27 | 829,440 | -3.09(-6.14%) |
Jun 08, 2022 | 49.02 | 51.08 | 49.02 | 50.36 | 1,075,944 | +0.83(+1.68%) |
Jun 07, 2022 | 46.23 | 49.60 | 46.23 | 49.53 | 1,003,668 | +2.77(+5.92%) |
Jun 06, 2022 | 47.40 | 48.11 | 46.20 | 46.76 | 915,727 | +0.42(+0.91%) |
Jun 03, 2022 | 47.69 | 48.07 | 46.09 | 46.34 | 757,299 | -2.13(-4.39%) |
Jun 02, 2022 | 45.33 | 49.33 | 45.33 | 48.47 | 1,316,980 | +3.05(+6.72%) |
Jun 01, 2022 | 45.37 | 46.70 | 44.07 | 45.42 | 1,124,625 | -0.08(-0.18%) |
May 31, 2022 | 48.31 | 48.86 | 45.21 | 45.50 | 1,568,314 | -3.03(-6.24%) |
May 27, 2022 | 43.99 | 48.60 | 43.93 | 48.53 | 1,305,982 | +5.07(+11.67%) |
May 26, 2022 | 41.69 | 43.88 | 41.69 | 43.46 | 893,630 | +1.09(+2.57%) |
May 25, 2022 | 40.28 | 42.80 | 40.00 | 42.37 | 1,405,739 | +1.80(+4.44%) |
May 24, 2022 | 42.19 | 42.44 | 40.01 | 40.57 | 853,623 | -2.42(-5.63%) |
May 23, 2022 | 43.25 | 43.44 | 41.09 | 42.99 | 949,694 | -0.52(-1.20%) |
May 20, 2022 | 44.60 | 45.00 | 41.71 | 43.51 | 1,265,272 | -0.54(-1.23%) |
May 19, 2022 | 41.60 | 44.53 | 40.89 | 44.05 | 1,812,560 | +2.39(+5.74%) |
May 18, 2022 | 42.73 | 43.44 | 40.79 | 41.66 | 491,196 | -1.82(-4.19%) |
May 17, 2022 | 45.07 | 46.00 | 42.14 | 43.48 | 830,246 | -0.59(-1.34%) |
May 16, 2022 | 46.18 | 46.78 | 43.93 | 44.07 | 760,891 | -3.12(-6.61%) |
May 13, 2022 | 44.24 | 47.37 | 44.14 | 47.19 | 1,427,372 | +4.09(+9.49%) |
May 12, 2022 | 41.32 | 44.70 | 40.13 | 43.10 | 1,083,780 | +0.99(+2.35%) |
May 11, 2022 | 43.19 | 45.18 | 41.63 | 42.11 | 1,483,002 | -1.95(-4.43%) |
May 10, 2022 | 47.65 | 48.13 | 42.88 | 44.06 | 2,233,092 | -2.19(-4.74%) |
May 09, 2022 | 48.34 | 48.85 | 45.30 | 46.25 | 1,059,536 | -3.74(-7.48%) |
May 06, 2022 | 50.57 | 51.38 | 47.39 | 49.99 | 640,984 | -1.24(-2.42%) |
May 05, 2022 | 54.04 | 55.58 | 50.05 | 51.23 | 976,585 | -3.04(-5.60%) |
May 04, 2022 | 54.43 | 55.01 | 50.15 | 54.27 | 1,020,274 | -0.20(-0.37%) |
May 03, 2022 | 55.19 | 56.29 | 53.88 | 54.47 | 817,852 | -1.03(-1.86%) |