Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.01 | 39.57 | 37.11 | 37.47 | 125,770,760 | -2.16(-5.46%) |
Jul 28, 2022 | 40.90 | 42.43 | 39.39 | 39.63 | 119,198,656 | -1.26(-3.08%) |
Jul 27, 2022 | 44.49 | 44.78 | 39.95 | 40.89 | 136,923,200 | -5.79(-12.39%) |
Jul 26, 2022 | 44.89 | 47.08 | 44.78 | 46.68 | 96,951,544 | +2.62(+5.96%) |
Jul 25, 2022 | 43.37 | 45.00 | 43.15 | 44.06 | 100,200,648 | +0.71(+1.63%) |
Jul 22, 2022 | 41.58 | 44.12 | 40.73 | 43.35 | 129,060,552 | +2.15(+5.21%) |
Jul 21, 2022 | 42.85 | 44.00 | 41.19 | 41.20 | 126,707,176 | -1.84(-4.28%) |
Jul 20, 2022 | 44.99 | 45.34 | 42.48 | 43.05 | 126,218,656 | -2.25(-4.96%) |
Jul 19, 2022 | 47.85 | 48.70 | 45.03 | 45.30 | 107,310,808 | -4.46(-8.96%) |
Jul 18, 2022 | 47.11 | 50.34 | 46.40 | 49.76 | 116,912,800 | +1.18(+2.42%) |
Jul 15, 2022 | 49.63 | 50.57 | 48.48 | 48.58 | 105,674,432 | -2.72(-5.30%) |
Jul 14, 2022 | 53.33 | 55.04 | 50.83 | 51.30 | 121,590,336 | -0.56(-1.07%) |
Jul 13, 2022 | 54.61 | 54.90 | 50.55 | 51.85 | 145,221,984 | +0.32(+0.62%) |
Jul 12, 2022 | 49.45 | 52.38 | 48.40 | 51.53 | 109,386,792 | +1.45(+2.89%) |
Jul 11, 2022 | 48.27 | 50.51 | 48.13 | 50.09 | 94,379,616 | +3.01(+6.40%) |
Jul 08, 2022 | 48.65 | 49.10 | 46.39 | 47.08 | 108,196,624 | -0.23(-0.48%) |
Jul 07, 2022 | 49.99 | 49.99 | 46.86 | 47.30 | 83,835,424 | -3.17(-6.28%) |
Jul 06, 2022 | 51.23 | 52.16 | 49.30 | 50.47 | 97,455,792 | -0.95(-1.85%) |
Jul 05, 2022 | 56.43 | 57.33 | 51.38 | 51.42 | 119,328,808 | -2.78(-5.14%) |
Jul 01, 2022 | 56.09 | 57.24 | 53.97 | 54.21 | 111,810,448 | -1.15(-2.07%) |
Jun 30, 2022 | 55.02 | 57.83 | 53.27 | 55.35 | 149,520,368 | +2.06(+3.87%) |
Jun 29, 2022 | 53.55 | 54.97 | 52.41 | 53.29 | 118,752,008 | -0.11(-0.21%) |
Jun 28, 2022 | 48.71 | 53.54 | 47.36 | 53.41 | 125,068,480 | +4.49(+9.17%) |
Jun 27, 2022 | 47.21 | 49.52 | 46.95 | 48.92 | 89,492,352 | +0.93(+1.94%) |
Jun 24, 2022 | 51.81 | 51.92 | 47.98 | 47.99 | 92,162,272 | -5.49(-10.27%) |
Jun 23, 2022 | 54.38 | 56.11 | 52.89 | 53.48 | 106,816,800 | -2.39(-4.28%) |
Jun 22, 2022 | 57.19 | 57.52 | 53.21 | 55.87 | 107,407,104 | +0.20(+0.35%) |
Jun 21, 2022 | 57.16 | 57.23 | 54.09 | 55.67 | 86,855,632 | -4.50(-7.47%) |
Jun 17, 2022 | 61.88 | 63.07 | 58.41 | 60.17 | 130,620,400 | -2.00(-3.22%) |
Jun 16, 2022 | 59.97 | 63.68 | 59.67 | 62.17 | 137,990,288 | +6.51(+11.70%) |
Jun 15, 2022 | 57.88 | 59.72 | 53.04 | 55.66 | 150,727,984 | -4.38(-7.30%) |
Jun 14, 2022 | 58.96 | 61.86 | 58.36 | 60.05 | 127,766,768 | -0.36(-0.59%) |
Jun 13, 2022 | 58.15 | 61.00 | 56.69 | 60.41 | 165,221,984 | +7.23(+13.61%) |
Jun 10, 2022 | 50.77 | 53.32 | 50.20 | 53.17 | 147,571,712 | +5.16(+10.76%) |
Jun 09, 2022 | 45.19 | 48.08 | 43.84 | 48.01 | 118,597,200 | +3.60(+8.11%) |
Jun 08, 2022 | 43.85 | 44.80 | 42.69 | 44.40 | 80,756,680 | +0.89(+2.05%) |
Jun 07, 2022 | 46.15 | 46.63 | 43.15 | 43.51 | 101,986,208 | -1.13(-2.53%) |
Jun 06, 2022 | 43.10 | 45.36 | 42.38 | 44.64 | 105,763,656 | -0.48(-1.06%) |
Jun 03, 2022 | 43.98 | 45.63 | 43.40 | 45.12 | 132,728,952 | +3.26(+7.78%) |
Jun 02, 2022 | 46.11 | 46.76 | 41.77 | 41.86 | 117,554,088 | -3.76(-8.25%) |
Jun 01, 2022 | 43.64 | 46.57 | 42.70 | 45.63 | 132,939,472 | +1.12(+2.52%) |
May 31, 2022 | 44.22 | 46.29 | 43.29 | 44.51 | 130,377,696 | +0.28(+0.64%) |
May 27, 2022 | 47.48 | 47.53 | 44.18 | 44.22 | 104,068,600 | -4.84(-9.87%) |
May 26, 2022 | 53.93 | 54.11 | 48.19 | 49.07 | 105,143,648 | -4.46(-8.33%) |
May 25, 2022 | 56.75 | 56.88 | 52.26 | 53.53 | 116,083,808 | -2.30(-4.11%) |
May 24, 2022 | 55.39 | 58.54 | 54.99 | 55.82 | 147,060,304 | +3.32(+6.33%) |
May 23, 2022 | 54.66 | 56.06 | 52.31 | 52.50 | 117,519,824 | -2.75(-4.97%) |
May 20, 2022 | 52.71 | 60.08 | 52.34 | 55.25 | 182,076,592 | +0.44(+0.81%) |
May 19, 2022 | 54.95 | 55.88 | 52.06 | 54.81 | 170,028,400 | +0.99(+1.84%) |
May 18, 2022 | 49.11 | 54.49 | 48.77 | 53.82 | 138,271,648 | +6.83(+14.53%) |
May 17, 2022 | 47.86 | 49.85 | 46.78 | 46.99 | 126,933,496 | -3.86(-7.59%) |
May 16, 2022 | 50.10 | 51.55 | 49.08 | 50.85 | 116,882,952 | +1.51(+3.07%) |
May 13, 2022 | 52.79 | 53.73 | 48.62 | 49.33 | 134,404,032 | -5.95(-10.76%) |
May 12, 2022 | 57.49 | 58.90 | 52.77 | 55.28 | 186,470,480 | +0.31(+0.56%) |
May 11, 2022 | 51.67 | 55.42 | 48.83 | 54.97 | 185,294,304 | +4.50(+8.91%) |
May 10, 2022 | 48.51 | 52.70 | 47.87 | 50.47 | 200,709,200 | -1.84(-3.52%) |
May 09, 2022 | 49.55 | 53.05 | 48.40 | 52.32 | 175,322,160 | +5.46(+11.64%) |
May 06, 2022 | 46.19 | 48.72 | 44.38 | 46.86 | 213,282,128 | +1.75(+3.88%) |
May 05, 2022 | 40.95 | 46.48 | 40.90 | 45.11 | 186,133,664 | +5.80(+14.74%) |
May 04, 2022 | 43.59 | 45.82 | 39.06 | 39.31 | 174,646,432 | -4.46(-10.19%) |
May 03, 2022 | 43.93 | 44.96 | 42.82 | 43.77 | 126,574,760 | -0.10(-0.24%) |