Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.74 | 46.92 | 45.35 | 46.83 | 743,054 | +0.92(+2.01%) |
Jul 28, 2022 | 46.42 | 46.69 | 45.00 | 45.91 | 713,452 | -0.61(-1.32%) |
Jul 27, 2022 | 45.83 | 47.11 | 45.30 | 46.52 | 984,987 | +1.11(+2.44%) |
Jul 26, 2022 | 46.62 | 46.81 | 45.40 | 45.41 | 488,742 | -1.34(-2.87%) |
Jul 25, 2022 | 47.18 | 47.71 | 46.41 | 46.76 | 630,396 | -0.84(-1.76%) |
Jul 22, 2022 | 49.28 | 49.28 | 47.16 | 47.59 | 496,800 | -1.71(-3.47%) |
Jul 21, 2022 | 49.19 | 49.43 | 47.80 | 49.31 | 953,626 | +0.53(+1.08%) |
Jul 20, 2022 | 47.20 | 49.51 | 47.20 | 48.78 | 809,717 | +1.38(+2.92%) |
Jul 19, 2022 | 44.61 | 47.49 | 44.61 | 47.40 | 905,362 | +3.44(+7.81%) |
Jul 18, 2022 | 44.64 | 45.84 | 43.58 | 43.96 | 864,382 | -0.25(-0.57%) |
Jul 15, 2022 | 43.54 | 44.29 | 42.09 | 44.22 | 682,217 | +1.73(+4.08%) |
Jul 14, 2022 | 41.04 | 42.55 | 40.48 | 42.48 | 572,671 | +1.36(+3.31%) |
Jul 13, 2022 | 39.68 | 41.45 | 39.48 | 41.12 | 451,519 | +0.91(+2.28%) |
Jul 12, 2022 | 40.39 | 41.02 | 39.90 | 40.21 | 359,193 | -0.01(-0.02%) |
Jul 11, 2022 | 40.51 | 40.62 | 39.90 | 40.22 | 288,252 | -0.62(-1.53%) |
Jul 08, 2022 | 40.16 | 41.18 | 39.99 | 40.84 | 430,419 | +0.48(+1.18%) |
Jul 07, 2022 | 38.93 | 40.72 | 38.91 | 40.36 | 612,637 | +2.11(+5.52%) |
Jul 06, 2022 | 38.25 | 38.84 | 37.60 | 38.25 | 603,431 | -0.02(-0.05%) |
Jul 05, 2022 | 36.73 | 38.40 | 36.36 | 38.27 | 1,377,456 | +0.30(+0.79%) |
Jul 01, 2022 | 40.90 | 41.31 | 37.94 | 37.97 | 1,648,705 | -3.70(-8.88%) |
Jun 30, 2022 | 41.37 | 42.86 | 41.03 | 41.67 | 571,284 | -0.49(-1.15%) |
Jun 29, 2022 | 42.46 | 42.46 | 41.03 | 42.15 | 575,341 | -0.38(-0.89%) |
Jun 28, 2022 | 43.79 | 44.24 | 42.48 | 42.53 | 466,719 | -1.18(-2.69%) |
Jun 27, 2022 | 44.34 | 44.61 | 43.34 | 43.71 | 505,180 | +0.03(+0.07%) |
Jun 24, 2022 | 42.13 | 43.84 | 41.82 | 43.68 | 1,693,981 | +2.24(+5.40%) |
Jun 23, 2022 | 42.21 | 42.43 | 41.23 | 41.44 | 736,050 | -0.44(-1.05%) |
Jun 22, 2022 | 42.40 | 42.94 | 41.44 | 41.88 | 867,865 | -1.49(-3.43%) |
Jun 21, 2022 | 42.66 | 43.95 | 42.00 | 43.37 | 598,000 | +1.73(+4.14%) |
Jun 17, 2022 | 42.39 | 42.59 | 40.72 | 41.64 | 1,753,351 | -0.30(-0.72%) |
Jun 16, 2022 | 44.53 | 44.90 | 41.39 | 41.94 | 977,754 | -4.04(-8.79%) |
Jun 15, 2022 | 45.21 | 46.67 | 44.34 | 45.99 | 693,900 | +0.71(+1.56%) |
Jun 14, 2022 | 45.03 | 45.59 | 44.53 | 45.28 | 491,807 | +0.52(+1.17%) |
Jun 13, 2022 | 45.65 | 46.48 | 44.06 | 44.75 | 936,887 | -2.52(-5.33%) |
Jun 10, 2022 | 48.65 | 49.69 | 47.02 | 47.28 | 687,009 | -2.02(-4.09%) |
Jun 09, 2022 | 50.25 | 50.37 | 49.29 | 49.29 | 515,286 | -1.08(-2.14%) |
Jun 08, 2022 | 51.37 | 51.95 | 50.11 | 50.37 | 350,809 | -1.29(-2.50%) |
Jun 07, 2022 | 50.18 | 51.77 | 50.18 | 51.66 | 422,106 | +0.40(+0.78%) |
Jun 06, 2022 | 52.18 | 52.41 | 50.33 | 51.26 | 640,167 | -0.14(-0.26%) |
Jun 03, 2022 | 52.04 | 52.54 | 51.04 | 51.40 | 420,274 | -1.71(-3.21%) |
Jun 02, 2022 | 51.97 | 53.28 | 51.12 | 53.10 | 618,419 | +1.75(+3.42%) |
Jun 01, 2022 | 52.71 | 53.05 | 51.28 | 51.35 | 1,031,581 | -1.17(-2.23%) |
May 31, 2022 | 51.39 | 52.93 | 50.90 | 52.52 | 670,265 | +0.78(+1.50%) |
May 27, 2022 | 50.91 | 51.93 | 50.52 | 51.75 | 611,255 | +1.63(+3.25%) |
May 26, 2022 | 47.05 | 50.53 | 46.57 | 50.12 | 664,190 | +2.87(+6.07%) |
May 25, 2022 | 45.87 | 47.32 | 45.64 | 47.25 | 547,528 | +1.20(+2.61%) |
May 24, 2022 | 47.14 | 47.99 | 45.01 | 46.04 | 789,864 | -2.40(-4.96%) |
May 23, 2022 | 48.51 | 49.44 | 47.93 | 48.45 | 500,823 | +0.19(+0.40%) |
May 20, 2022 | 49.05 | 50.34 | 47.14 | 48.25 | 694,951 | +0.23(+0.48%) |
May 19, 2022 | 48.01 | 49.32 | 47.41 | 48.02 | 636,304 | -0.21(-0.44%) |
May 18, 2022 | 49.70 | 50.90 | 47.87 | 48.24 | 746,459 | -2.77(-5.44%) |
May 17, 2022 | 50.33 | 51.30 | 49.73 | 51.01 | 768,663 | +1.98(+4.03%) |
May 16, 2022 | 49.61 | 50.20 | 48.72 | 49.03 | 549,214 | -1.14(-2.28%) |
May 13, 2022 | 49.35 | 52.53 | 48.61 | 50.17 | 846,316 | +1.77(+3.67%) |
May 12, 2022 | 48.11 | 49.27 | 46.67 | 48.40 | 869,012 | -0.35(-0.72%) |
May 11, 2022 | 49.44 | 50.66 | 48.66 | 48.75 | 941,703 | -0.88(-1.78%) |
May 10, 2022 | 49.96 | 50.65 | 48.65 | 49.63 | 991,793 | +1.18(+2.44%) |
May 09, 2022 | 48.34 | 49.69 | 47.18 | 48.45 | 1,310,021 | -1.52(-3.05%) |
May 06, 2022 | 48.25 | 51.16 | 47.81 | 49.97 | 1,527,420 | +1.48(+3.06%) |
May 05, 2022 | 48.78 | 51.01 | 47.51 | 48.49 | 1,323,266 | -0.71(-1.44%) |
May 04, 2022 | 47.43 | 49.58 | 45.58 | 49.20 | 1,260,773 | +1.91(+4.04%) |
May 03, 2022 | 45.86 | 48.06 | 45.42 | 47.29 | 785,746 | +1.50(+3.28%) |