Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 51.11 | 51.13 | 49.51 | 49.71 | 1,144,596 | -1.61(-3.14%) |
Jul 28, 2022 | 50.88 | 51.65 | 50.16 | 51.32 | 851,757 | +0.44(+0.86%) |
Jul 27, 2022 | 51.36 | 51.49 | 50.51 | 50.88 | 664,224 | +0.26(+0.51%) |
Jul 26, 2022 | 50.77 | 51.39 | 50.12 | 50.62 | 936,034 | -0.61(-1.19%) |
Jul 25, 2022 | 50.96 | 51.35 | 49.95 | 51.23 | 706,557 | +0.40(+0.79%) |
Jul 22, 2022 | 51.47 | 52.12 | 50.20 | 50.83 | 853,223 | -0.35(-0.68%) |
Jul 21, 2022 | 50.70 | 51.30 | 50.33 | 51.18 | 727,836 | +0.19(+0.37%) |
Jul 20, 2022 | 50.64 | 51.25 | 50.41 | 50.99 | 608,711 | +0.55(+1.09%) |
Jul 19, 2022 | 50.00 | 51.03 | 49.91 | 50.44 | 938,875 | +1.21(+2.46%) |
Jul 18, 2022 | 50.02 | 50.65 | 49.05 | 49.23 | 1,430,994 | -0.47(-0.95%) |
Jul 15, 2022 | 48.60 | 49.76 | 48.27 | 49.70 | 1,580,054 | +1.58(+3.28%) |
Jul 14, 2022 | 47.25 | 48.50 | 46.90 | 48.12 | 824,306 | +0.14(+0.29%) |
Jul 13, 2022 | 47.40 | 48.50 | 46.78 | 47.98 | 1,151,086 | -0.19(-0.39%) |
Jul 12, 2022 | 47.79 | 48.75 | 47.73 | 48.17 | 1,415,758 | +0.29(+0.61%) |
Jul 11, 2022 | 46.97 | 47.92 | 46.86 | 47.88 | 1,636,519 | +0.43(+0.91%) |
Jul 08, 2022 | 46.79 | 48.28 | 46.51 | 47.45 | 1,140,110 | +0.42(+0.89%) |
Jul 07, 2022 | 46.48 | 47.32 | 45.99 | 47.03 | 1,323,154 | +0.89(+1.93%) |
Jul 06, 2022 | 47.26 | 47.92 | 46.08 | 46.14 | 2,189,027 | -1.10(-2.33%) |
Jul 05, 2022 | 46.47 | 47.46 | 45.81 | 47.24 | 1,707,663 | -0.10(-0.21%) |
Jul 01, 2022 | 45.94 | 47.43 | 45.94 | 47.34 | 1,321,590 | +1.36(+2.96%) |
Jun 30, 2022 | 46.36 | 46.98 | 44.60 | 45.98 | 1,734,719 | -0.34(-0.73%) |
Jun 29, 2022 | 46.27 | 46.97 | 45.70 | 46.32 | 1,691,411 | +0.15(+0.32%) |
Jun 28, 2022 | 47.00 | 47.95 | 46.13 | 46.17 | 1,500,959 | -0.63(-1.35%) |
Jun 27, 2022 | 48.33 | 48.33 | 46.61 | 46.80 | 2,558,013 | -1.20(-2.50%) |
Jun 24, 2022 | 43.43 | 48.00 | 42.96 | 48.00 | 19,649,898 | +5.05(+11.76%) |
Jun 23, 2022 | 42.83 | 43.13 | 41.59 | 42.95 | 2,251,950 | +0.79(+1.87%) |
Jun 22, 2022 | 41.56 | 42.52 | 41.33 | 42.16 | 2,929,579 | -0.02(-0.05%) |
Jun 21, 2022 | 41.92 | 42.32 | 41.11 | 42.18 | 1,904,331 | +0.91(+2.20%) |
Jun 17, 2022 | 39.92 | 41.40 | 39.70 | 41.27 | 2,950,454 | +1.96(+4.99%) |
Jun 16, 2022 | 39.74 | 40.06 | 38.80 | 39.31 | 2,074,835 | -0.54(-1.36%) |
Jun 15, 2022 | 39.67 | 40.66 | 39.25 | 39.85 | 1,827,172 | +0.94(+2.42%) |
Jun 14, 2022 | 39.23 | 39.74 | 38.52 | 38.91 | 2,149,204 | -0.14(-0.36%) |
Jun 13, 2022 | 39.75 | 40.18 | 38.54 | 39.05 | 1,857,024 | -1.86(-4.55%) |
Jun 10, 2022 | 40.70 | 41.17 | 39.84 | 40.91 | 1,291,371 | -0.92(-2.20%) |
Jun 09, 2022 | 42.04 | 42.54 | 41.26 | 41.83 | 1,251,063 | -0.81(-1.90%) |
Jun 08, 2022 | 43.48 | 43.99 | 42.48 | 42.64 | 1,226,786 | -1.14(-2.60%) |
Jun 07, 2022 | 42.88 | 43.83 | 42.66 | 43.78 | 1,349,557 | +0.32(+0.74%) |
Jun 06, 2022 | 42.88 | 43.84 | 42.34 | 43.46 | 1,129,480 | +0.81(+1.90%) |
Jun 03, 2022 | 42.74 | 43.05 | 41.71 | 42.65 | 1,467,580 | -0.50(-1.16%) |
Jun 02, 2022 | 41.90 | 43.15 | 41.90 | 43.15 | 1,588,827 | +0.70(+1.65%) |
Jun 01, 2022 | 43.39 | 44.22 | 41.86 | 42.45 | 2,650,046 | -0.89(-2.05%) |
May 31, 2022 | 43.79 | 44.34 | 43.21 | 43.34 | 1,548,642 | -0.92(-2.08%) |
May 27, 2022 | 43.30 | 44.90 | 43.30 | 44.26 | 989,167 | +0.76(+1.75%) |
May 26, 2022 | 42.62 | 44.52 | 42.15 | 43.50 | 1,507,662 | +2.59(+6.33%) |
May 25, 2022 | 38.50 | 41.46 | 38.33 | 40.91 | 1,374,061 | +2.04(+5.25%) |
May 24, 2022 | 41.01 | 41.08 | 38.23 | 38.87 | 1,356,497 | -2.94(-7.03%) |
May 23, 2022 | 40.86 | 41.85 | 39.46 | 41.81 | 1,670,957 | +1.45(+3.59%) |
May 20, 2022 | 43.06 | 43.06 | 39.57 | 40.36 | 2,101,573 | -2.31(-5.41%) |
May 19, 2022 | 43.04 | 43.85 | 42.41 | 42.67 | 2,099,138 | -0.95(-2.18%) |
May 18, 2022 | 46.67 | 46.67 | 43.32 | 43.62 | 1,627,493 | -2.87(-6.17%) |
May 17, 2022 | 44.82 | 46.58 | 44.55 | 46.49 | 1,171,451 | +2.25(+5.09%) |
May 16, 2022 | 45.10 | 45.66 | 44.14 | 44.24 | 840,130 | -0.99(-2.19%) |
May 13, 2022 | 43.62 | 45.42 | 43.46 | 45.23 | 1,507,724 | +2.23(+5.19%) |
May 12, 2022 | 42.33 | 43.80 | 41.36 | 43.00 | 2,186,490 | -0.14(-0.32%) |
May 11, 2022 | 45.00 | 47.58 | 42.76 | 43.14 | 3,765,892 | -4.40(-9.26%) |
May 10, 2022 | 46.77 | 48.40 | 45.82 | 47.54 | 2,783,377 | +2.14(+4.71%) |
May 09, 2022 | 47.76 | 48.18 | 44.98 | 45.40 | 1,701,348 | -3.25(-6.68%) |
May 06, 2022 | 48.66 | 49.42 | 47.32 | 48.65 | 1,383,543 | -0.21(-0.43%) |
May 05, 2022 | 50.67 | 50.91 | 48.08 | 48.86 | 988,859 | -2.60(-5.05%) |
May 04, 2022 | 49.96 | 51.55 | 48.46 | 51.46 | 1,191,822 | +1.09(+2.16%) |
May 03, 2022 | 50.28 | 51.14 | 48.98 | 50.37 | 1,248,885 | +0.04(+0.08%) |