Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 52.06 | 52.98 | 52.06 | 52.33 | 62,757 | +0.03(+0.06%) |
Jul 28, 2022 | 51.68 | 52.29 | 51.00 | 52.30 | 96,971 | +0.79(+1.53%) |
Jul 27, 2022 | 50.64 | 51.65 | 50.64 | 51.51 | 83,789 | +0.98(+1.94%) |
Jul 26, 2022 | 50.87 | 51.38 | 50.01 | 50.53 | 63,377 | -0.22(-0.43%) |
Jul 25, 2022 | 50.94 | 51.31 | 50.38 | 50.75 | 48,281 | +0.30(+0.59%) |
Jul 22, 2022 | 51.25 | 51.41 | 50.23 | 50.45 | 48,755 | -0.66(-1.29%) |
Jul 21, 2022 | 51.51 | 51.51 | 50.42 | 51.11 | 91,099 | -0.22(-0.43%) |
Jul 20, 2022 | 50.67 | 51.56 | 50.40 | 51.33 | 65,228 | +0.85(+1.68%) |
Jul 19, 2022 | 49.67 | 50.92 | 49.21 | 50.48 | 76,593 | +1.27(+2.58%) |
Jul 18, 2022 | 49.46 | 50.50 | 49.14 | 49.21 | 65,660 | -0.13(-0.26%) |
Jul 15, 2022 | 49.86 | 49.92 | 48.40 | 49.34 | 124,940 | +0.50(+1.02%) |
Jul 14, 2022 | 47.70 | 49.32 | 47.38 | 48.84 | 83,697 | +0.73(+1.52%) |
Jul 13, 2022 | 47.84 | 48.43 | 47.23 | 48.11 | 112,041 | +0.15(+0.31%) |
Jul 12, 2022 | 49.06 | 49.60 | 47.91 | 47.96 | 118,504 | -1.10(-2.24%) |
Jul 11, 2022 | 49.30 | 49.46 | 47.98 | 49.06 | 127,864 | -0.31(-0.63%) |
Jul 08, 2022 | 49.00 | 49.60 | 48.55 | 49.37 | 139,490 | +0.17(+0.35%) |
Jul 07, 2022 | 47.00 | 49.30 | 47.00 | 49.20 | 198,755 | +1.36(+2.84%) |
Jul 06, 2022 | 47.74 | 48.35 | 46.17 | 47.84 | 125,837 | +0.35(+0.74%) |
Jul 05, 2022 | 46.81 | 47.59 | 45.80 | 47.49 | 139,350 | +0.36(+0.76%) |
Jul 01, 2022 | 46.04 | 47.50 | 46.00 | 47.13 | 180,323 | +0.95(+2.06%) |
Jun 30, 2022 | 40.87 | 46.18 | 40.72 | 46.18 | 470,330 | +8.15(+21.43%) |
Jun 29, 2022 | 39.10 | 39.10 | 37.62 | 38.03 | 148,130 | -0.78(-2.01%) |
Jun 28, 2022 | 40.97 | 41.00 | 38.47 | 38.81 | 171,970 | -1.84(-4.53%) |
Jun 27, 2022 | 40.61 | 41.55 | 39.70 | 40.65 | 94,439 | +0.14(+0.35%) |
Jun 24, 2022 | 38.85 | 40.66 | 38.80 | 40.51 | 196,118 | +1.66(+4.27%) |
Jun 23, 2022 | 37.42 | 38.91 | 37.37 | 38.85 | 93,346 | +1.44(+3.85%) |
Jun 22, 2022 | 36.63 | 37.70 | 36.60 | 37.41 | 59,760 | +0.50(+1.35%) |
Jun 21, 2022 | 37.04 | 37.94 | 36.78 | 36.91 | 78,573 | +0.16(+0.44%) |
Jun 17, 2022 | 37.06 | 37.91 | 36.49 | 36.75 | 112,411 | +0.07(+0.19%) |
Jun 16, 2022 | 36.10 | 36.85 | 35.41 | 36.68 | 85,235 | -0.07(-0.19%) |
Jun 15, 2022 | 36.03 | 37.61 | 36.03 | 36.75 | 75,458 | +1.03(+2.88%) |
Jun 14, 2022 | 34.78 | 35.85 | 34.77 | 35.72 | 59,074 | +0.94(+2.70%) |
Jun 13, 2022 | 36.71 | 37.02 | 34.00 | 34.78 | 181,800 | -2.85(-7.57%) |
Jun 10, 2022 | 37.60 | 37.88 | 37.50 | 37.63 | 169,223 | -0.32(-0.84%) |
Jun 09, 2022 | 37.65 | 38.45 | 37.60 | 37.95 | 50,168 | -0.09(-0.24%) |
Jun 08, 2022 | 38.43 | 38.65 | 37.81 | 38.04 | 37,151 | -0.63(-1.63%) |
Jun 07, 2022 | 38.53 | 39.30 | 38.53 | 38.67 | 33,836 | -0.41(-1.05%) |
Jun 06, 2022 | 39.75 | 39.79 | 38.88 | 39.08 | 39,272 | -0.18(-0.46%) |
Jun 03, 2022 | 39.33 | 40.02 | 38.88 | 39.26 | 64,347 | -0.22(-0.56%) |
Jun 02, 2022 | 38.05 | 39.61 | 38.05 | 39.48 | 45,584 | +1.54(+4.06%) |
Jun 01, 2022 | 38.48 | 38.54 | 37.65 | 37.94 | 64,268 | -0.37(-0.97%) |
May 31, 2022 | 38.37 | 38.37 | 36.97 | 38.31 | 368,615 | -0.20(-0.52%) |
May 27, 2022 | 38.64 | 39.14 | 38.30 | 38.51 | 43,698 | +0.37(+0.97%) |
May 26, 2022 | 37.65 | 38.89 | 37.65 | 38.14 | 59,476 | +0.56(+1.49%) |
May 25, 2022 | 35.93 | 37.82 | 35.85 | 37.58 | 89,646 | +1.59(+4.42%) |
May 24, 2022 | 36.38 | 36.38 | 35.31 | 35.99 | 106,505 | -0.77(-2.09%) |
May 23, 2022 | 37.32 | 37.32 | 36.40 | 36.76 | 30,601 | -0.06(-0.16%) |
May 20, 2022 | 37.66 | 38.25 | 36.02 | 36.82 | 74,413 | -0.35(-0.94%) |
May 19, 2022 | 37.16 | 37.75 | 37.07 | 37.17 | 50,887 | -0.41(-1.09%) |
May 18, 2022 | 38.40 | 38.96 | 37.35 | 37.58 | 75,753 | -1.48(-3.79%) |
May 17, 2022 | 38.76 | 39.57 | 38.76 | 39.06 | 71,032 | +0.83(+2.17%) |
May 16, 2022 | 37.11 | 38.43 | 36.96 | 38.23 | 74,282 | +0.96(+2.58%) |
May 13, 2022 | 36.90 | 38.27 | 36.90 | 37.27 | 96,555 | +0.85(+2.33%) |
May 12, 2022 | 35.32 | 36.68 | 35.32 | 36.42 | 96,373 | +0.95(+2.68%) |
May 11, 2022 | 36.68 | 37.07 | 35.46 | 35.47 | 50,989 | -1.19(-3.25%) |
May 10, 2022 | 37.11 | 37.33 | 35.60 | 36.66 | 58,691 | -0.20(-0.54%) |
May 09, 2022 | 38.18 | 38.25 | 36.57 | 36.86 | 96,981 | -1.76(-4.56%) |
May 06, 2022 | 39.16 | 39.51 | 38.40 | 38.62 | 80,523 | -0.76(-1.93%) |
May 05, 2022 | 39.42 | 40.21 | 39.07 | 39.38 | 109,652 | -0.62(-1.55%) |
May 04, 2022 | 39.14 | 40.26 | 38.50 | 40.00 | 199,129 | +0.75(+1.91%) |
May 03, 2022 | 39.12 | 39.51 | 38.49 | 39.25 | 104,069 | +0.39(+1.00%) |