Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 34.55 | 35.47 | 32.96 | 35.17 | 2,701,548 | +1.14(+3.34%) |
Jul 28, 2022 | 33.67 | 35.05 | 32.87 | 34.03 | 4,775,791 | +2.08(+6.51%) |
Jul 27, 2022 | 30.08 | 32.40 | 29.22 | 31.95 | 3,349,986 | +2.22(+7.46%) |
Jul 26, 2022 | 29.14 | 30.20 | 28.94 | 29.73 | 2,177,441 | +0.62(+2.14%) |
Jul 25, 2022 | 29.76 | 29.99 | 28.23 | 29.11 | 2,333,963 | -0.53(-1.77%) |
Jul 22, 2022 | 30.92 | 32.79 | 29.52 | 29.64 | 3,169,576 | -0.80(-2.62%) |
Jul 21, 2022 | 29.20 | 30.63 | 28.57 | 30.43 | 3,292,789 | +1.59(+5.50%) |
Jul 20, 2022 | 30.32 | 30.97 | 28.70 | 28.85 | 2,627,369 | -1.40(-4.63%) |
Jul 19, 2022 | 29.96 | 31.06 | 29.40 | 30.25 | 2,584,323 | +1.24(+4.26%) |
Jul 18, 2022 | 29.29 | 30.31 | 28.94 | 29.01 | 2,619,251 | +0.69(+2.44%) |
Jul 15, 2022 | 28.85 | 28.96 | 26.91 | 28.32 | 2,210,949 | +0.00(+0.00%) |
Jul 14, 2022 | 28.21 | 28.62 | 26.07 | 28.32 | 3,211,270 | -2.47(-8.02%) |
Jul 13, 2022 | 28.41 | 31.67 | 28.24 | 30.79 | 3,610,815 | +2.02(+7.03%) |
Jul 12, 2022 | 29.59 | 30.34 | 28.22 | 28.77 | 2,215,725 | -0.79(-2.67%) |
Jul 11, 2022 | 29.82 | 31.09 | 29.43 | 29.56 | 1,737,191 | -1.13(-3.68%) |
Jul 08, 2022 | 31.07 | 31.85 | 29.78 | 30.69 | 1,434,099 | -0.24(-0.79%) |
Jul 07, 2022 | 30.05 | 32.02 | 30.05 | 30.93 | 1,895,345 | +1.27(+4.30%) |
Jul 06, 2022 | 30.40 | 30.87 | 28.01 | 29.66 | 1,972,158 | -0.93(-3.05%) |
Jul 05, 2022 | 33.26 | 33.59 | 29.25 | 30.59 | 2,378,983 | -3.88(-11.26%) |
Jul 01, 2022 | 31.42 | 35.04 | 30.92 | 34.47 | 2,237,454 | +1.93(+5.92%) |
Jun 30, 2022 | 34.63 | 34.85 | 32.36 | 32.54 | 1,920,836 | -2.60(-7.39%) |
Jun 29, 2022 | 37.49 | 37.58 | 34.52 | 35.14 | 1,318,205 | -1.49(-4.06%) |
Jun 28, 2022 | 39.58 | 39.93 | 36.40 | 36.63 | 1,138,328 | -2.92(-7.38%) |
Jun 27, 2022 | 39.68 | 39.88 | 37.93 | 39.55 | 928,073 | -0.84(-2.07%) |
Jun 24, 2022 | 37.92 | 40.53 | 37.22 | 40.38 | 1,186,989 | +2.67(+7.09%) |
Jun 23, 2022 | 40.90 | 41.47 | 36.85 | 37.71 | 1,979,962 | -3.78(-9.12%) |
Jun 22, 2022 | 42.85 | 44.35 | 41.39 | 41.49 | 1,074,533 | -1.62(-3.77%) |
Jun 21, 2022 | 43.33 | 44.87 | 42.28 | 43.12 | 983,976 | -0.17(-0.38%) |
Jun 17, 2022 | 44.44 | 44.45 | 42.31 | 43.28 | 1,038,044 | -1.76(-3.91%) |
Jun 16, 2022 | 42.49 | 45.76 | 41.05 | 45.04 | 1,831,205 | +1.15(+2.61%) |
Jun 15, 2022 | 43.95 | 45.09 | 41.11 | 43.90 | 1,757,656 | +2.12(+5.08%) |
Jun 14, 2022 | 44.21 | 44.21 | 40.78 | 41.78 | 1,303,344 | -2.25(-5.10%) |
Jun 13, 2022 | 47.13 | 48.19 | 43.97 | 44.02 | 1,528,725 | -8.53(-16.23%) |
Jun 10, 2022 | 46.46 | 53.13 | 45.40 | 52.55 | 1,929,194 | +4.41(+9.15%) |
Jun 09, 2022 | 51.66 | 51.66 | 48.01 | 48.15 | 1,049,612 | -4.34(-8.27%) |
Jun 08, 2022 | 52.44 | 53.49 | 51.25 | 52.48 | 670,285 | -0.77(-1.44%) |
Jun 07, 2022 | 51.95 | 53.83 | 51.69 | 53.25 | 707,189 | +0.75(+1.43%) |
Jun 06, 2022 | 55.73 | 56.06 | 51.82 | 52.50 | 652,399 | -1.85(-3.40%) |
Jun 03, 2022 | 55.75 | 56.90 | 53.84 | 54.35 | 1,264,852 | -2.95(-5.14%) |
Jun 02, 2022 | 52.33 | 57.88 | 52.33 | 57.30 | 1,113,337 | +5.97(+11.64%) |
Jun 01, 2022 | 51.38 | 52.13 | 49.95 | 51.33 | 1,213,583 | +1.05(+2.09%) |
May 31, 2022 | 52.83 | 54.00 | 49.39 | 50.28 | 977,479 | -1.67(-3.22%) |
May 27, 2022 | 52.56 | 52.95 | 51.01 | 51.95 | 942,707 | +0.45(+0.87%) |
May 26, 2022 | 50.88 | 53.02 | 50.65 | 51.50 | 1,603,590 | -0.38(-0.73%) |
May 25, 2022 | 51.71 | 52.33 | 49.99 | 51.88 | 868,018 | -0.96(-1.82%) |
May 24, 2022 | 51.68 | 53.74 | 50.51 | 52.84 | 1,225,038 | +1.96(+3.86%) |
May 23, 2022 | 52.19 | 52.50 | 50.03 | 50.88 | 1,086,099 | +0.75(+1.49%) |
May 20, 2022 | 51.36 | 51.63 | 48.77 | 50.13 | 1,715,138 | -0.90(-1.77%) |
May 19, 2022 | 47.76 | 51.76 | 47.70 | 51.03 | 2,425,247 | +5.98(+13.28%) |
May 18, 2022 | 46.98 | 47.38 | 44.77 | 45.05 | 1,570,568 | -1.83(-3.90%) |
May 17, 2022 | 47.66 | 48.39 | 46.05 | 46.88 | 1,458,530 | +0.67(+1.45%) |
May 16, 2022 | 45.34 | 46.56 | 44.72 | 46.21 | 1,901,521 | +0.93(+2.06%) |
May 13, 2022 | 41.86 | 46.17 | 41.82 | 45.28 | 1,698,265 | +3.12(+7.41%) |
May 12, 2022 | 44.79 | 45.03 | 40.48 | 42.15 | 2,650,431 | -5.03(-10.66%) |
May 11, 2022 | 49.12 | 51.32 | 47.06 | 47.18 | 2,282,154 | +0.07(+0.14%) |
May 10, 2022 | 50.58 | 51.74 | 45.67 | 47.12 | 2,092,829 | -1.76(-3.60%) |
May 09, 2022 | 53.86 | 53.88 | 48.78 | 48.88 | 2,283,035 | -8.45(-14.74%) |
May 06, 2022 | 59.05 | 59.66 | 56.70 | 57.33 | 1,507,394 | -2.09(-3.52%) |
May 05, 2022 | 66.05 | 66.05 | 57.45 | 59.42 | 1,952,799 | -5.07(-7.86%) |
May 04, 2022 | 61.24 | 64.87 | 59.50 | 64.49 | 1,526,172 | +2.38(+3.84%) |
May 03, 2022 | 59.57 | 63.13 | 59.57 | 62.10 | 1,576,945 | +2.54(+4.26%) |