Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 36.99 | 37.55 | 36.21 | 36.60 | 272,098 | -0.53(-1.43%) |
Jul 28, 2022 | 41.11 | 41.11 | 36.97 | 37.13 | 734,336 | -4.69(-11.22%) |
Jul 27, 2022 | 42.29 | 43.21 | 41.45 | 41.83 | 514,802 | -0.63(-1.47%) |
Jul 26, 2022 | 43.02 | 43.02 | 41.59 | 42.45 | 415,026 | -0.20(-0.47%) |
Jul 25, 2022 | 42.78 | 43.33 | 41.89 | 42.65 | 168,341 | -0.03(-0.07%) |
Jul 22, 2022 | 43.24 | 43.67 | 41.97 | 42.68 | 422,069 | -1.07(-2.45%) |
Jul 21, 2022 | 45.28 | 46.00 | 43.75 | 43.75 | 347,737 | -1.30(-2.88%) |
Jul 20, 2022 | 44.44 | 45.52 | 43.18 | 45.05 | 539,732 | +0.59(+1.32%) |
Jul 19, 2022 | 47.18 | 47.41 | 44.28 | 44.46 | 570,948 | -4.09(-8.42%) |
Jul 18, 2022 | 46.02 | 48.96 | 46.00 | 48.55 | 501,735 | +1.56(+3.31%) |
Jul 15, 2022 | 48.33 | 48.47 | 46.16 | 47.00 | 365,536 | -2.46(-4.97%) |
Jul 14, 2022 | 50.71 | 50.75 | 48.83 | 49.45 | 359,305 | +1.31(+2.72%) |
Jul 13, 2022 | 48.98 | 49.82 | 46.85 | 48.14 | 493,049 | +0.97(+2.05%) |
Jul 12, 2022 | 47.11 | 48.25 | 45.78 | 47.18 | 357,847 | +0.76(+1.63%) |
Jul 11, 2022 | 46.99 | 47.75 | 45.99 | 46.42 | 359,552 | +0.04(+0.08%) |
Jul 08, 2022 | 46.30 | 47.05 | 45.52 | 46.38 | 322,040 | +0.72(+1.58%) |
Jul 07, 2022 | 45.29 | 46.19 | 44.32 | 45.66 | 357,040 | -0.19(-0.41%) |
Jul 06, 2022 | 45.94 | 46.21 | 43.95 | 45.85 | 520,336 | -0.01(-0.02%) |
Jul 05, 2022 | 46.47 | 49.03 | 45.80 | 45.86 | 504,330 | +0.65(+1.45%) |
Jul 01, 2022 | 48.19 | 48.19 | 44.76 | 45.20 | 521,427 | -2.49(-5.23%) |
Jun 30, 2022 | 49.25 | 49.58 | 45.91 | 47.70 | 707,268 | -0.13(-0.28%) |
Jun 29, 2022 | 47.92 | 49.76 | 47.54 | 47.83 | 682,422 | +0.99(+2.11%) |
Jun 28, 2022 | 44.48 | 47.16 | 43.39 | 46.84 | 588,444 | +1.74(+3.87%) |
Jun 27, 2022 | 44.75 | 45.71 | 43.43 | 45.10 | 433,120 | +0.37(+0.83%) |
Jun 24, 2022 | 46.39 | 47.07 | 44.54 | 44.73 | 501,368 | -2.96(-6.20%) |
Jun 23, 2022 | 50.05 | 50.12 | 47.17 | 47.69 | 514,185 | -2.97(-5.86%) |
Jun 22, 2022 | 55.04 | 55.04 | 48.46 | 50.66 | 838,238 | -2.47(-4.64%) |
Jun 21, 2022 | 54.03 | 54.81 | 51.82 | 53.12 | 512,140 | -3.40(-6.02%) |
Jun 17, 2022 | 57.47 | 57.83 | 53.90 | 56.53 | 555,704 | -1.10(-1.91%) |
Jun 16, 2022 | 57.50 | 58.18 | 55.59 | 57.63 | 691,391 | +4.14(+7.75%) |
Jun 15, 2022 | 56.38 | 56.38 | 51.21 | 53.48 | 956,824 | -4.29(-7.42%) |
Jun 14, 2022 | 55.73 | 58.76 | 55.43 | 57.77 | 628,901 | +1.57(+2.80%) |
Jun 13, 2022 | 53.10 | 56.93 | 52.51 | 56.19 | 953,446 | +7.07(+14.40%) |
Jun 10, 2022 | 47.89 | 49.27 | 47.48 | 49.12 | 555,251 | +3.31(+7.22%) |
Jun 09, 2022 | 43.48 | 45.94 | 42.48 | 45.81 | 424,974 | +2.89(+6.74%) |
Jun 08, 2022 | 40.77 | 43.29 | 40.61 | 42.92 | 435,246 | +2.72(+6.77%) |
Jun 07, 2022 | 42.20 | 42.98 | 40.05 | 40.20 | 321,966 | -1.39(-3.35%) |
Jun 06, 2022 | 40.72 | 41.90 | 40.17 | 41.59 | 267,772 | +0.39(+0.94%) |
Jun 03, 2022 | 41.14 | 41.43 | 39.95 | 41.20 | 292,643 | +1.56(+3.95%) |
Jun 02, 2022 | 42.05 | 43.89 | 39.64 | 39.64 | 355,771 | -1.92(-4.62%) |
Jun 01, 2022 | 39.61 | 42.84 | 39.61 | 41.56 | 358,500 | +1.28(+3.19%) |
May 31, 2022 | 39.78 | 40.90 | 39.44 | 40.27 | 272,965 | +1.46(+3.76%) |
May 27, 2022 | 41.26 | 41.53 | 38.65 | 38.81 | 280,031 | -3.45(-8.17%) |
May 26, 2022 | 41.71 | 42.52 | 40.74 | 42.26 | 199,589 | +0.12(+0.29%) |
May 25, 2022 | 43.60 | 43.73 | 41.69 | 42.14 | 371,172 | -0.72(-1.68%) |
May 24, 2022 | 45.61 | 46.78 | 42.62 | 42.86 | 679,345 | -1.57(-3.54%) |
May 23, 2022 | 44.80 | 46.94 | 44.05 | 44.44 | 296,881 | -1.71(-3.70%) |
May 20, 2022 | 46.45 | 48.45 | 45.90 | 46.14 | 356,703 | -1.76(-3.66%) |
May 19, 2022 | 48.55 | 49.10 | 46.16 | 47.90 | 573,078 | +0.28(+0.58%) |
May 18, 2022 | 44.64 | 47.98 | 43.81 | 47.62 | 460,093 | +3.90(+8.91%) |
May 17, 2022 | 44.03 | 45.54 | 43.28 | 43.72 | 323,375 | -1.42(-3.15%) |
May 16, 2022 | 44.09 | 45.31 | 43.92 | 45.15 | 307,594 | +1.09(+2.48%) |
May 13, 2022 | 45.98 | 47.46 | 44.01 | 44.06 | 402,151 | -3.58(-7.51%) |
May 12, 2022 | 49.27 | 50.07 | 47.63 | 47.63 | 558,235 | -1.28(-2.61%) |
May 11, 2022 | 48.61 | 49.04 | 45.53 | 48.91 | 677,178 | +0.19(+0.39%) |
May 10, 2022 | 43.63 | 49.45 | 42.87 | 48.72 | 840,532 | +3.26(+7.18%) |
May 09, 2022 | 41.86 | 45.91 | 41.30 | 45.46 | 743,920 | +5.40(+13.47%) |
May 06, 2022 | 39.83 | 41.25 | 39.29 | 40.06 | 571,303 | +1.35(+3.48%) |
May 05, 2022 | 37.15 | 39.54 | 35.84 | 38.72 | 500,178 | +2.65(+7.33%) |
May 04, 2022 | 37.56 | 39.20 | 35.88 | 36.07 | 400,968 | -1.26(-3.37%) |
May 03, 2022 | 38.59 | 39.13 | 36.51 | 37.33 | 316,805 | -1.49(-3.85%) |