Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 57.08 | 57.32 | 55.61 | 56.53 | 1,382,098 | +1.18(+2.14%) |
Jul 28, 2022 | 55.85 | 56.38 | 53.34 | 55.35 | 1,488,833 | +0.84(+1.54%) |
Jul 27, 2022 | 50.38 | 55.02 | 50.38 | 54.51 | 3,104,106 | +4.32(+8.62%) |
Jul 26, 2022 | 50.82 | 51.14 | 48.71 | 50.18 | 2,130,905 | -0.06(-0.12%) |
Jul 25, 2022 | 48.11 | 50.55 | 47.44 | 50.24 | 1,304,715 | +3.51(+7.52%) |
Jul 22, 2022 | 47.87 | 48.76 | 46.17 | 46.73 | 1,077,018 | -1.13(-2.35%) |
Jul 21, 2022 | 47.13 | 47.90 | 45.80 | 47.85 | 1,050,195 | -1.10(-2.24%) |
Jul 20, 2022 | 46.47 | 49.05 | 46.17 | 48.95 | 1,025,658 | +2.07(+4.42%) |
Jul 19, 2022 | 44.49 | 46.97 | 44.35 | 46.88 | 904,016 | +2.08(+4.65%) |
Jul 18, 2022 | 44.28 | 46.07 | 43.85 | 44.79 | 1,297,916 | +1.83(+4.26%) |
Jul 15, 2022 | 43.68 | 43.74 | 42.12 | 42.96 | 1,383,855 | +0.40(+0.94%) |
Jul 14, 2022 | 41.52 | 42.72 | 40.28 | 42.56 | 1,199,293 | -0.98(-2.25%) |
Jul 13, 2022 | 42.14 | 44.17 | 41.71 | 43.54 | 1,210,231 | +0.61(+1.41%) |
Jul 12, 2022 | 42.96 | 44.08 | 42.44 | 42.93 | 1,158,319 | -1.97(-4.38%) |
Jul 11, 2022 | 44.63 | 45.12 | 42.89 | 44.90 | 1,395,127 | -0.72(-1.59%) |
Jul 08, 2022 | 46.74 | 46.97 | 44.92 | 45.62 | 1,191,620 | -0.22(-0.47%) |
Jul 07, 2022 | 44.93 | 46.42 | 44.63 | 45.84 | 1,154,677 | +2.85(+6.62%) |
Jul 06, 2022 | 42.66 | 43.64 | 40.89 | 42.99 | 2,064,244 | +0.13(+0.30%) |
Jul 05, 2022 | 44.36 | 44.40 | 41.49 | 42.86 | 1,927,550 | -2.89(-6.31%) |
Jul 01, 2022 | 45.94 | 46.23 | 43.88 | 45.75 | 1,388,961 | +0.17(+0.36%) |
Jun 30, 2022 | 46.27 | 47.81 | 45.07 | 45.58 | 1,528,726 | -2.29(-4.78%) |
Jun 29, 2022 | 51.14 | 51.45 | 47.64 | 47.87 | 1,490,196 | -2.35(-4.68%) |
Jun 28, 2022 | 49.65 | 50.38 | 48.24 | 50.22 | 1,601,083 | +1.89(+3.91%) |
Jun 27, 2022 | 46.96 | 49.04 | 46.36 | 48.33 | 2,147,897 | +2.34(+5.08%) |
Jun 24, 2022 | 46.53 | 48.49 | 45.80 | 45.99 | 3,573,904 | +0.37(+0.81%) |
Jun 23, 2022 | 48.19 | 48.50 | 44.91 | 45.62 | 2,142,217 | -2.04(-4.29%) |
Jun 22, 2022 | 49.22 | 50.23 | 47.61 | 47.67 | 1,647,456 | -4.81(-9.17%) |
Jun 21, 2022 | 51.20 | 52.87 | 50.75 | 52.48 | 1,462,052 | +2.39(+4.77%) |
Jun 17, 2022 | 54.99 | 55.23 | 49.37 | 50.09 | 4,385,800 | -4.74(-8.64%) |
Jun 16, 2022 | 56.78 | 57.55 | 54.15 | 54.83 | 1,902,157 | -3.94(-6.71%) |
Jun 15, 2022 | 59.72 | 60.53 | 57.29 | 58.77 | 1,351,288 | -1.29(-2.15%) |
Jun 14, 2022 | 60.74 | 62.16 | 58.70 | 60.06 | 1,517,724 | +0.74(+1.25%) |
Jun 13, 2022 | 61.03 | 61.13 | 57.14 | 59.32 | 1,693,405 | -4.50(-7.05%) |
Jun 10, 2022 | 64.09 | 66.24 | 62.55 | 63.82 | 1,680,519 | -0.91(-1.41%) |
Jun 09, 2022 | 63.78 | 65.90 | 63.40 | 64.73 | 1,096,448 | -0.03(-0.05%) |
Jun 08, 2022 | 66.02 | 66.32 | 63.67 | 64.76 | 1,633,676 | -0.36(-0.56%) |
Jun 07, 2022 | 62.03 | 65.31 | 62.03 | 65.12 | 1,532,160 | +2.79(+4.47%) |
Jun 06, 2022 | 62.20 | 63.02 | 60.61 | 62.33 | 1,264,195 | +0.94(+1.53%) |
Jun 03, 2022 | 61.34 | 62.45 | 60.40 | 61.40 | 1,315,919 | +0.17(+0.27%) |
Jun 02, 2022 | 61.02 | 62.49 | 60.49 | 61.23 | 1,507,861 | -0.67(-1.07%) |
Jun 01, 2022 | 60.72 | 62.52 | 59.95 | 61.89 | 1,390,034 | +2.31(+3.88%) |
May 31, 2022 | 61.72 | 62.88 | 58.73 | 59.59 | 2,260,824 | -0.94(-1.55%) |
May 27, 2022 | 56.90 | 60.57 | 56.19 | 60.52 | 2,019,465 | +3.65(+6.42%) |
May 26, 2022 | 55.48 | 58.04 | 55.16 | 56.87 | 1,875,617 | +2.35(+4.31%) |
May 25, 2022 | 52.62 | 54.67 | 52.23 | 54.53 | 1,141,527 | +2.47(+4.74%) |
May 24, 2022 | 50.70 | 52.54 | 50.09 | 52.06 | 1,499,291 | +0.74(+1.45%) |
May 23, 2022 | 49.72 | 51.39 | 48.44 | 51.32 | 1,369,958 | +2.02(+4.09%) |
May 20, 2022 | 49.40 | 50.34 | 47.86 | 49.30 | 1,274,515 | +0.46(+0.94%) |
May 19, 2022 | 46.78 | 50.03 | 46.67 | 48.84 | 1,232,170 | +0.68(+1.42%) |
May 18, 2022 | 49.97 | 49.99 | 47.35 | 48.16 | 1,519,222 | -1.39(-2.80%) |
May 17, 2022 | 49.30 | 49.88 | 48.40 | 49.55 | 1,229,586 | +1.26(+2.61%) |
May 16, 2022 | 47.88 | 49.56 | 47.35 | 48.28 | 1,463,079 | +0.99(+2.09%) |
May 13, 2022 | 46.02 | 48.23 | 45.97 | 47.30 | 1,862,907 | +2.65(+5.93%) |
May 12, 2022 | 43.93 | 45.67 | 42.73 | 44.65 | 1,738,387 | +0.10(+0.22%) |
May 11, 2022 | 46.57 | 49.13 | 44.47 | 44.55 | 1,987,995 | -0.83(-1.83%) |
May 10, 2022 | 45.06 | 47.32 | 43.46 | 45.38 | 1,719,087 | +0.25(+0.56%) |
May 09, 2022 | 49.62 | 49.62 | 44.75 | 45.13 | 2,578,606 | -6.14(-11.97%) |
May 06, 2022 | 51.61 | 52.16 | 49.57 | 51.27 | 1,742,935 | +0.02(+0.04%) |
May 05, 2022 | 54.25 | 54.28 | 50.19 | 51.25 | 1,423,674 | -2.07(-3.89%) |
May 04, 2022 | 52.45 | 53.44 | 50.11 | 53.32 | 1,723,011 | +2.28(+4.46%) |
May 03, 2022 | 48.27 | 51.73 | 47.98 | 51.04 | 1,623,808 | +2.85(+5.92%) |