Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 51.97 | 52.23 | 51.28 | 52.15 | 31,964 | -0.52(-0.99%) |
Jul 28, 2022 | 52.97 | 53.22 | 50.40 | 52.67 | 33,231 | -0.63(-1.18%) |
Jul 27, 2022 | 52.69 | 53.75 | 51.30 | 53.29 | 41,402 | +0.96(+1.83%) |
Jul 26, 2022 | 51.79 | 53.41 | 51.17 | 52.34 | 31,092 | +0.20(+0.38%) |
Jul 25, 2022 | 51.95 | 52.50 | 51.18 | 52.14 | 27,014 | +0.31(+0.60%) |
Jul 22, 2022 | 54.81 | 54.81 | 51.61 | 51.83 | 36,621 | -2.29(-4.23%) |
Jul 21, 2022 | 53.87 | 54.54 | 53.58 | 54.11 | 113,078 | -0.15(-0.28%) |
Jul 20, 2022 | 54.23 | 55.55 | 53.21 | 54.26 | 48,913 | +0.10(+0.18%) |
Jul 19, 2022 | 52.46 | 54.19 | 52.37 | 54.16 | 44,798 | +2.74(+5.32%) |
Jul 18, 2022 | 54.65 | 54.67 | 50.87 | 51.43 | 139,222 | -2.18(-4.06%) |
Jul 15, 2022 | 52.24 | 53.78 | 51.45 | 53.60 | 19,819 | +1.62(+3.11%) |
Jul 14, 2022 | 52.29 | 52.55 | 51.03 | 51.99 | 23,136 | -1.61(-3.00%) |
Jul 13, 2022 | 51.85 | 54.40 | 51.36 | 53.59 | 18,147 | -0.13(-0.24%) |
Jul 12, 2022 | 53.68 | 54.24 | 51.87 | 53.72 | 19,811 | -0.08(-0.15%) |
Jul 11, 2022 | 55.53 | 55.53 | 53.70 | 53.80 | 22,646 | -2.33(-4.15%) |
Jul 08, 2022 | 54.98 | 56.49 | 54.42 | 56.13 | 61,687 | +0.79(+1.43%) |
Jul 07, 2022 | 53.48 | 55.75 | 53.48 | 55.34 | 42,373 | +2.52(+4.77%) |
Jul 06, 2022 | 52.84 | 53.94 | 52.18 | 52.83 | 68,752 | +0.24(+0.46%) |
Jul 05, 2022 | 49.82 | 52.67 | 49.34 | 52.59 | 42,393 | +2.14(+4.24%) |
Jul 01, 2022 | 48.35 | 50.53 | 47.50 | 50.45 | 37,145 | +2.13(+4.40%) |
Jun 30, 2022 | 47.81 | 49.20 | 47.18 | 48.32 | 28,976 | -0.86(-1.75%) |
Jun 29, 2022 | 48.22 | 49.66 | 47.81 | 49.18 | 43,347 | +0.63(+1.30%) |
Jun 28, 2022 | 51.05 | 51.05 | 48.20 | 48.55 | 17,899 | -2.26(-4.44%) |
Jun 27, 2022 | 51.16 | 51.26 | 49.84 | 50.81 | 60,799 | -0.14(-0.27%) |
Jun 24, 2022 | 50.53 | 51.09 | 49.33 | 50.95 | 25,235 | +1.66(+3.36%) |
Jun 23, 2022 | 46.62 | 49.41 | 46.34 | 49.29 | 41,593 | +3.41(+7.42%) |
Jun 22, 2022 | 43.30 | 46.82 | 43.23 | 45.88 | 30,935 | +1.26(+2.82%) |
Jun 21, 2022 | 43.63 | 45.35 | 43.63 | 44.62 | 38,386 | +1.84(+4.30%) |
Jun 17, 2022 | 40.75 | 43.53 | 40.75 | 42.79 | 30,576 | +3.35(+8.49%) |
Jun 16, 2022 | 39.78 | 39.78 | 38.38 | 39.44 | 151,977 | -1.95(-4.71%) |
Jun 15, 2022 | 40.10 | 42.12 | 39.63 | 41.39 | 46,374 | +1.97(+4.99%) |
Jun 14, 2022 | 39.28 | 39.71 | 38.45 | 39.42 | 31,973 | +0.17(+0.43%) |
Jun 13, 2022 | 40.49 | 40.99 | 38.90 | 39.25 | 89,298 | -3.56(-8.31%) |
Jun 10, 2022 | 44.45 | 44.45 | 42.15 | 42.81 | 24,565 | -2.71(-5.95%) |
Jun 09, 2022 | 49.03 | 49.03 | 45.43 | 45.51 | 16,134 | -3.57(-7.27%) |
Jun 08, 2022 | 48.72 | 50.30 | 48.69 | 49.08 | 33,718 | +0.40(+0.82%) |
Jun 07, 2022 | 46.04 | 48.70 | 46.04 | 48.68 | 12,088 | +2.65(+5.75%) |
Jun 06, 2022 | 48.41 | 48.41 | 45.72 | 46.03 | 16,131 | -1.71(-3.58%) |
Jun 03, 2022 | 46.87 | 48.57 | 46.55 | 47.74 | 22,554 | +0.48(+1.01%) |
Jun 02, 2022 | 46.45 | 47.26 | 44.93 | 47.26 | 48,814 | +0.21(+0.45%) |
Jun 01, 2022 | 48.79 | 48.79 | 46.00 | 47.05 | 54,135 | -1.06(-2.20%) |
May 31, 2022 | 49.47 | 49.47 | 47.28 | 48.11 | 18,997 | -2.06(-4.10%) |
May 27, 2022 | 48.02 | 50.25 | 47.10 | 50.17 | 21,941 | +2.46(+5.15%) |
May 26, 2022 | 47.36 | 48.25 | 47.03 | 47.71 | 22,657 | +0.70(+1.49%) |
May 25, 2022 | 46.16 | 47.42 | 45.84 | 47.01 | 21,263 | +0.41(+0.88%) |
May 24, 2022 | 47.24 | 47.24 | 45.85 | 46.60 | 46,615 | -1.55(-3.22%) |
May 23, 2022 | 48.22 | 48.73 | 47.67 | 48.15 | 52,086 | +0.66(+1.39%) |
May 20, 2022 | 47.88 | 47.88 | 45.03 | 47.49 | 28,781 | +0.61(+1.30%) |
May 19, 2022 | 45.45 | 47.64 | 45.45 | 46.88 | 65,769 | +1.13(+2.47%) |
May 18, 2022 | 46.96 | 47.92 | 45.48 | 45.75 | 41,803 | -2.72(-5.61%) |
May 17, 2022 | 47.08 | 48.53 | 46.59 | 48.47 | 55,908 | +2.64(+5.75%) |
May 16, 2022 | 45.09 | 46.59 | 44.95 | 45.83 | 61,815 | +0.70(+1.55%) |
May 13, 2022 | 43.21 | 45.59 | 43.21 | 45.13 | 46,420 | +2.82(+6.66%) |
May 12, 2022 | 39.60 | 42.46 | 39.28 | 42.32 | 59,508 | +2.15(+5.35%) |
May 11, 2022 | 42.17 | 43.28 | 39.96 | 40.17 | 25,707 | -2.98(-6.90%) |
May 10, 2022 | 42.63 | 44.16 | 41.79 | 43.15 | 43,210 | +2.12(+5.16%) |
May 09, 2022 | 44.00 | 44.74 | 40.75 | 41.03 | 53,471 | -4.54(-9.95%) |
May 06, 2022 | 48.36 | 48.36 | 44.91 | 45.56 | 85,003 | -3.71(-7.52%) |
May 05, 2022 | 52.18 | 52.20 | 48.33 | 49.27 | 74,659 | -4.25(-7.93%) |
May 04, 2022 | 51.71 | 53.85 | 49.30 | 53.51 | 60,170 | +1.63(+3.14%) |
May 03, 2022 | 51.48 | 52.50 | 50.97 | 51.89 | 34,170 | +0.62(+1.21%) |