Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 57.26 | 57.50 | 55.79 | 56.71 | 1,377,733 | +1.19(+2.14%) |
Jul 28, 2022 | 56.02 | 56.55 | 53.51 | 55.52 | 1,484,130 | +0.84(+1.54%) |
Jul 27, 2022 | 50.54 | 55.19 | 50.54 | 54.68 | 3,094,302 | +4.34(+8.62%) |
Jul 26, 2022 | 50.98 | 51.30 | 48.87 | 50.34 | 2,124,174 | -0.06(-0.12%) |
Jul 25, 2022 | 48.26 | 50.71 | 47.59 | 50.40 | 1,300,594 | +3.52(+7.52%) |
Jul 22, 2022 | 48.03 | 48.92 | 46.32 | 46.88 | 1,073,616 | -1.13(-2.35%) |
Jul 21, 2022 | 47.28 | 48.05 | 45.94 | 48.01 | 1,046,878 | -1.10(-2.24%) |
Jul 20, 2022 | 46.62 | 49.20 | 46.32 | 49.10 | 1,022,418 | +2.08(+4.42%) |
Jul 19, 2022 | 44.63 | 47.12 | 44.49 | 47.02 | 901,161 | +2.09(+4.65%) |
Jul 18, 2022 | 44.42 | 46.22 | 43.99 | 44.93 | 1,293,816 | +1.84(+4.26%) |
Jul 15, 2022 | 43.81 | 43.88 | 42.26 | 43.10 | 1,379,484 | +0.40(+0.94%) |
Jul 14, 2022 | 41.66 | 42.85 | 40.41 | 42.70 | 1,195,505 | -0.98(-2.25%) |
Jul 13, 2022 | 42.27 | 44.31 | 41.84 | 43.68 | 1,206,409 | +0.61(+1.41%) |
Jul 12, 2022 | 43.10 | 44.22 | 42.58 | 43.07 | 1,154,661 | -1.97(-4.38%) |
Jul 11, 2022 | 44.78 | 45.27 | 43.03 | 45.04 | 1,390,720 | -0.73(-1.59%) |
Jul 08, 2022 | 46.89 | 47.12 | 45.06 | 45.77 | 1,187,857 | -0.22(-0.47%) |
Jul 07, 2022 | 45.07 | 46.56 | 44.77 | 45.98 | 1,151,030 | +2.86(+6.62%) |
Jul 06, 2022 | 42.79 | 43.78 | 41.02 | 43.13 | 2,057,724 | +0.13(+0.30%) |
Jul 05, 2022 | 44.50 | 44.54 | 41.63 | 43.00 | 1,921,461 | -2.90(-6.31%) |
Jul 01, 2022 | 46.08 | 46.38 | 44.02 | 45.90 | 1,384,574 | +0.17(+0.36%) |
Jun 30, 2022 | 46.42 | 47.97 | 45.21 | 45.73 | 1,523,898 | -2.30(-4.78%) |
Jun 29, 2022 | 51.30 | 51.62 | 47.79 | 48.03 | 1,485,489 | -2.36(-4.68%) |
Jun 28, 2022 | 49.81 | 50.54 | 48.39 | 50.38 | 1,596,025 | +1.89(+3.91%) |
Jun 27, 2022 | 47.11 | 49.19 | 46.51 | 48.49 | 2,141,112 | +2.35(+5.08%) |
Jun 24, 2022 | 46.68 | 48.64 | 45.94 | 46.14 | 3,562,616 | +0.37(+0.81%) |
Jun 23, 2022 | 48.34 | 48.65 | 45.05 | 45.77 | 2,135,451 | -2.05(-4.29%) |
Jun 22, 2022 | 49.38 | 50.39 | 47.76 | 47.82 | 1,642,252 | -4.83(-9.17%) |
Jun 21, 2022 | 51.36 | 53.04 | 50.91 | 52.65 | 1,457,434 | +2.39(+4.77%) |
Jun 17, 2022 | 55.16 | 55.41 | 49.53 | 50.25 | 4,371,947 | -4.75(-8.64%) |
Jun 16, 2022 | 56.96 | 57.73 | 54.33 | 55.00 | 1,896,149 | -3.96(-6.71%) |
Jun 15, 2022 | 59.91 | 60.73 | 57.47 | 58.96 | 1,347,020 | -1.30(-2.15%) |
Jun 14, 2022 | 60.93 | 62.36 | 58.89 | 60.25 | 1,512,930 | +0.75(+1.25%) |
Jun 13, 2022 | 61.23 | 61.32 | 57.32 | 59.51 | 1,688,056 | -4.51(-7.05%) |
Jun 10, 2022 | 64.29 | 66.45 | 62.75 | 64.02 | 1,675,211 | -0.91(-1.41%) |
Jun 09, 2022 | 63.98 | 66.10 | 63.60 | 64.94 | 1,092,985 | -0.03(-0.05%) |
Jun 08, 2022 | 66.23 | 66.53 | 63.88 | 64.97 | 1,628,516 | -0.36(-0.56%) |
Jun 07, 2022 | 62.23 | 65.52 | 62.23 | 65.33 | 1,527,321 | +2.80(+4.47%) |
Jun 06, 2022 | 62.39 | 63.22 | 60.80 | 62.53 | 1,260,202 | +0.94(+1.53%) |
Jun 03, 2022 | 61.53 | 62.65 | 60.59 | 61.59 | 1,311,763 | +0.17(+0.27%) |
Jun 02, 2022 | 61.22 | 62.69 | 60.68 | 61.42 | 1,503,098 | -0.67(-1.07%) |
Jun 01, 2022 | 60.91 | 62.72 | 60.14 | 62.09 | 1,385,643 | +2.32(+3.88%) |
May 31, 2022 | 61.91 | 63.08 | 58.91 | 59.77 | 2,253,683 | -0.94(-1.55%) |
May 27, 2022 | 57.08 | 60.77 | 56.37 | 60.72 | 2,013,087 | +3.66(+6.42%) |
May 26, 2022 | 55.65 | 58.22 | 55.33 | 57.06 | 1,869,693 | +2.36(+4.31%) |
May 25, 2022 | 52.79 | 54.85 | 52.39 | 54.70 | 1,137,921 | +2.47(+4.74%) |
May 24, 2022 | 50.86 | 52.71 | 50.25 | 52.23 | 1,494,555 | +0.75(+1.45%) |
May 23, 2022 | 49.88 | 51.55 | 48.59 | 51.48 | 1,365,631 | +2.02(+4.09%) |
May 20, 2022 | 49.56 | 50.50 | 48.02 | 49.46 | 1,270,490 | +0.46(+0.94%) |
May 19, 2022 | 46.93 | 50.18 | 46.82 | 49.00 | 1,228,278 | +0.69(+1.42%) |
May 18, 2022 | 50.13 | 50.15 | 47.51 | 48.31 | 1,514,423 | -1.39(-2.80%) |
May 17, 2022 | 49.46 | 50.04 | 48.56 | 49.70 | 1,225,702 | +1.27(+2.61%) |
May 16, 2022 | 48.04 | 49.72 | 47.50 | 48.44 | 1,458,457 | +0.99(+2.09%) |
May 13, 2022 | 46.16 | 48.38 | 46.11 | 47.45 | 1,857,023 | +2.66(+5.93%) |
May 12, 2022 | 44.06 | 45.82 | 42.87 | 44.79 | 1,732,896 | +0.10(+0.22%) |
May 11, 2022 | 46.72 | 49.29 | 44.61 | 44.69 | 1,981,715 | -0.83(-1.83%) |
May 10, 2022 | 45.20 | 47.47 | 43.59 | 45.53 | 1,713,657 | +0.25(+0.56%) |
May 09, 2022 | 49.78 | 49.78 | 44.89 | 45.27 | 2,570,461 | -6.16(-11.97%) |
May 06, 2022 | 51.77 | 52.32 | 49.73 | 51.43 | 1,737,430 | +0.02(+0.04%) |
May 05, 2022 | 54.42 | 54.45 | 50.35 | 51.41 | 1,419,177 | -2.08(-3.89%) |
May 04, 2022 | 52.61 | 53.60 | 50.27 | 53.49 | 1,717,568 | +2.28(+4.46%) |
May 03, 2022 | 48.43 | 51.90 | 48.13 | 51.20 | 1,618,679 | +2.86(+5.92%) |