Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.54 | 49.55 | 47.74 | 49.41 | 275,561 | +0.66(+1.35%) |
Jul 28, 2022 | 48.42 | 49.07 | 46.56 | 48.75 | 200,420 | +0.78(+1.63%) |
Jul 27, 2022 | 45.92 | 48.16 | 45.33 | 47.97 | 312,694 | +2.69(+5.94%) |
Jul 26, 2022 | 44.69 | 45.88 | 44.14 | 45.28 | 266,337 | +0.43(+0.96%) |
Jul 25, 2022 | 46.09 | 47.59 | 44.68 | 44.85 | 422,042 | -1.23(-2.67%) |
Jul 22, 2022 | 47.82 | 48.64 | 45.35 | 46.08 | 239,320 | -1.74(-3.64%) |
Jul 21, 2022 | 46.79 | 47.91 | 46.41 | 47.82 | 263,618 | +0.91(+1.94%) |
Jul 20, 2022 | 44.30 | 46.95 | 44.30 | 46.91 | 401,535 | +3.00(+6.83%) |
Jul 19, 2022 | 43.81 | 44.89 | 42.61 | 43.91 | 179,887 | +0.62(+1.43%) |
Jul 18, 2022 | 43.99 | 44.78 | 43.10 | 43.29 | 200,825 | -0.46(-1.05%) |
Jul 15, 2022 | 43.40 | 44.15 | 42.45 | 43.75 | 201,209 | +1.29(+3.04%) |
Jul 14, 2022 | 42.31 | 44.13 | 41.63 | 42.46 | 124,059 | -0.10(-0.23%) |
Jul 13, 2022 | 41.86 | 42.97 | 41.60 | 42.56 | 177,243 | -0.14(-0.33%) |
Jul 12, 2022 | 42.54 | 42.82 | 41.58 | 42.70 | 209,207 | +0.62(+1.47%) |
Jul 11, 2022 | 43.56 | 44.25 | 41.76 | 42.08 | 197,936 | -1.70(-3.88%) |
Jul 08, 2022 | 43.39 | 44.45 | 42.50 | 43.78 | 279,629 | -0.24(-0.55%) |
Jul 07, 2022 | 42.71 | 44.05 | 42.67 | 44.02 | 221,516 | +1.41(+3.31%) |
Jul 06, 2022 | 42.50 | 43.28 | 41.98 | 42.61 | 195,360 | +0.11(+0.26%) |
Jul 05, 2022 | 40.80 | 42.78 | 39.91 | 42.50 | 287,451 | +1.49(+3.63%) |
Jul 01, 2022 | 40.60 | 41.77 | 40.07 | 41.01 | 276,372 | +0.15(+0.37%) |
Jun 30, 2022 | 40.30 | 40.99 | 39.16 | 40.86 | 333,234 | +0.08(+0.20%) |
Jun 29, 2022 | 39.80 | 40.97 | 38.54 | 40.78 | 321,706 | +1.12(+2.82%) |
Jun 28, 2022 | 40.55 | 41.10 | 39.44 | 39.66 | 159,558 | -1.05(-2.58%) |
Jun 27, 2022 | 41.28 | 41.34 | 40.39 | 40.71 | 226,830 | -0.21(-0.51%) |
Jun 24, 2022 | 39.08 | 41.24 | 39.08 | 40.92 | 747,301 | +1.48(+3.75%) |
Jun 23, 2022 | 38.76 | 40.12 | 38.73 | 39.44 | 247,771 | +0.90(+2.34%) |
Jun 22, 2022 | 36.89 | 39.00 | 36.89 | 38.54 | 319,100 | +1.26(+3.38%) |
Jun 21, 2022 | 36.98 | 37.87 | 36.69 | 37.28 | 418,841 | +1.05(+2.90%) |
Jun 17, 2022 | 35.97 | 37.30 | 35.97 | 36.23 | 487,395 | +1.13(+3.22%) |
Jun 16, 2022 | 35.00 | 35.30 | 32.84 | 35.10 | 304,305 | -0.80(-2.23%) |
Jun 15, 2022 | 35.80 | 36.62 | 35.00 | 35.90 | 284,502 | +0.74(+2.10%) |
Jun 14, 2022 | 36.88 | 36.88 | 35.00 | 35.16 | 349,647 | -1.62(-4.40%) |
Jun 13, 2022 | 37.40 | 39.03 | 36.34 | 36.78 | 257,999 | -2.08(-5.35%) |
Jun 10, 2022 | 38.30 | 39.45 | 38.21 | 38.86 | 307,647 | -0.34(-0.87%) |
Jun 09, 2022 | 41.54 | 41.54 | 39.15 | 39.20 | 259,673 | -2.89(-6.87%) |
Jun 08, 2022 | 41.98 | 43.02 | 41.89 | 42.09 | 248,622 | +0.00(+0.00%) |
Jun 07, 2022 | 41.45 | 42.75 | 41.19 | 42.09 | 165,416 | +0.33(+0.79%) |
Jun 06, 2022 | 42.61 | 42.81 | 41.33 | 41.76 | 196,553 | -0.29(-0.69%) |
Jun 03, 2022 | 42.56 | 43.56 | 41.34 | 42.05 | 215,653 | -0.97(-2.25%) |
Jun 02, 2022 | 39.89 | 43.08 | 39.52 | 43.02 | 303,783 | +3.08(+7.71%) |
Jun 01, 2022 | 40.91 | 41.63 | 39.24 | 39.94 | 212,628 | -0.69(-1.70%) |
May 31, 2022 | 42.47 | 42.59 | 40.35 | 40.63 | 275,036 | -1.45(-3.45%) |
May 27, 2022 | 41.79 | 42.82 | 41.38 | 42.08 | 164,075 | +0.75(+1.81%) |
May 26, 2022 | 42.29 | 42.73 | 41.05 | 41.33 | 274,961 | -0.75(-1.78%) |
May 25, 2022 | 41.41 | 42.84 | 41.30 | 42.08 | 246,025 | +0.74(+1.79%) |
May 24, 2022 | 43.03 | 43.71 | 41.11 | 41.34 | 235,412 | -2.04(-4.70%) |
May 23, 2022 | 44.14 | 44.51 | 42.93 | 43.38 | 249,273 | -0.29(-0.66%) |
May 20, 2022 | 43.12 | 43.82 | 41.83 | 43.67 | 278,168 | +1.28(+3.02%) |
May 19, 2022 | 41.41 | 43.16 | 41.02 | 42.39 | 317,727 | +0.62(+1.48%) |
May 18, 2022 | 42.08 | 42.75 | 41.33 | 41.77 | 309,226 | -1.31(-3.04%) |
May 17, 2022 | 42.44 | 43.12 | 42.28 | 43.08 | 313,803 | +1.64(+3.96%) |
May 16, 2022 | 42.63 | 43.41 | 41.27 | 41.44 | 238,396 | -1.45(-3.38%) |
May 13, 2022 | 42.64 | 43.75 | 41.87 | 42.89 | 191,712 | +1.21(+2.90%) |
May 12, 2022 | 38.64 | 42.62 | 38.64 | 41.68 | 538,218 | +2.09(+5.28%) |
May 11, 2022 | 40.56 | 43.97 | 39.25 | 39.59 | 477,018 | -0.90(-2.22%) |
May 10, 2022 | 41.59 | 42.50 | 39.27 | 40.49 | 472,907 | -0.04(-0.10%) |
May 09, 2022 | 44.21 | 44.98 | 40.20 | 40.53 | 416,259 | -4.45(-9.89%) |
May 06, 2022 | 49.65 | 49.65 | 44.73 | 44.98 | 320,509 | -4.53(-9.15%) |
May 05, 2022 | 52.37 | 53.10 | 48.20 | 49.51 | 411,708 | -3.82(-7.16%) |
May 04, 2022 | 54.63 | 54.94 | 48.91 | 53.33 | 508,735 | -1.30(-2.38%) |
May 03, 2022 | 54.33 | 56.18 | 53.60 | 54.63 | 262,579 | -0.12(-0.22%) |