Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 52.02 | 52.26 | 49.86 | 50.17 | 1,146,146 | -1.41(-2.73%) |
Jul 28, 2022 | 50.20 | 52.88 | 49.50 | 51.58 | 949,413 | +1.34(+2.67%) |
Jul 27, 2022 | 49.05 | 50.63 | 47.67 | 50.24 | 860,664 | +2.04(+4.23%) |
Jul 26, 2022 | 49.23 | 49.23 | 47.61 | 48.20 | 1,136,845 | -1.33(-2.69%) |
Jul 25, 2022 | 48.69 | 49.64 | 47.52 | 49.53 | 822,617 | +1.10(+2.27%) |
Jul 22, 2022 | 50.61 | 50.95 | 47.37 | 48.43 | 747,175 | -2.31(-4.55%) |
Jul 21, 2022 | 48.56 | 51.11 | 48.48 | 50.74 | 806,923 | +2.29(+4.73%) |
Jul 20, 2022 | 47.45 | 49.98 | 47.39 | 48.45 | 824,981 | +2.02(+4.35%) |
Jul 19, 2022 | 44.81 | 47.02 | 44.63 | 46.43 | 805,543 | +2.26(+5.12%) |
Jul 18, 2022 | 49.49 | 49.84 | 43.48 | 44.17 | 1,338,147 | -4.54(-9.32%) |
Jul 15, 2022 | 48.15 | 49.25 | 45.39 | 48.71 | 1,367,886 | +0.65(+1.35%) |
Jul 14, 2022 | 48.58 | 48.58 | 45.80 | 48.06 | 1,069,412 | -0.28(-0.58%) |
Jul 13, 2022 | 46.63 | 50.02 | 46.00 | 48.34 | 613,384 | +0.21(+0.44%) |
Jul 12, 2022 | 47.47 | 48.51 | 45.41 | 48.13 | 741,315 | +1.01(+2.14%) |
Jul 11, 2022 | 50.40 | 50.64 | 47.00 | 47.12 | 958,629 | -3.27(-6.49%) |
Jul 08, 2022 | 49.33 | 52.06 | 48.71 | 50.39 | 718,389 | -0.27(-0.53%) |
Jul 07, 2022 | 46.25 | 50.70 | 46.15 | 50.66 | 999,366 | +4.14(+8.90%) |
Jul 06, 2022 | 47.26 | 48.40 | 45.15 | 46.52 | 922,185 | -0.92(-1.94%) |
Jul 05, 2022 | 43.65 | 47.56 | 42.01 | 47.44 | 1,064,771 | +3.78(+8.66%) |
Jul 01, 2022 | 40.39 | 43.76 | 40.37 | 43.66 | 833,629 | +3.32(+8.23%) |
Jun 30, 2022 | 41.47 | 41.73 | 39.05 | 40.34 | 1,365,882 | -1.70(-4.04%) |
Jun 29, 2022 | 42.08 | 43.53 | 41.47 | 42.04 | 1,041,986 | -0.22(-0.52%) |
Jun 28, 2022 | 44.41 | 44.89 | 41.81 | 42.26 | 947,724 | -2.15(-4.84%) |
Jun 27, 2022 | 46.21 | 46.47 | 43.43 | 44.41 | 1,159,668 | -1.84(-3.98%) |
Jun 24, 2022 | 44.76 | 46.27 | 44.01 | 46.25 | 2,121,026 | +1.79(+4.03%) |
Jun 23, 2022 | 41.41 | 44.53 | 41.21 | 44.46 | 1,427,128 | +3.59(+8.78%) |
Jun 22, 2022 | 37.36 | 41.60 | 37.29 | 40.87 | 1,324,340 | +2.63(+6.88%) |
Jun 21, 2022 | 37.85 | 39.10 | 37.63 | 38.24 | 1,790,984 | +1.11(+2.99%) |
Jun 17, 2022 | 36.55 | 39.12 | 36.55 | 37.13 | 1,435,780 | +0.99(+2.74%) |
Jun 16, 2022 | 36.95 | 37.35 | 35.10 | 36.14 | 1,267,222 | -2.28(-5.93%) |
Jun 15, 2022 | 36.94 | 39.40 | 36.76 | 38.42 | 1,190,926 | +1.82(+4.97%) |
Jun 14, 2022 | 37.47 | 37.48 | 34.10 | 36.60 | 1,512,385 | +0.72(+2.01%) |
Jun 13, 2022 | 35.42 | 36.45 | 34.35 | 35.88 | 1,394,307 | -1.62(-4.32%) |
Jun 10, 2022 | 37.86 | 38.89 | 36.81 | 37.50 | 1,301,748 | -1.51(-3.87%) |
Jun 09, 2022 | 41.26 | 41.26 | 38.75 | 39.01 | 959,524 | -3.17(-7.52%) |
Jun 08, 2022 | 40.40 | 43.40 | 40.40 | 42.18 | 1,362,491 | +1.83(+4.54%) |
Jun 07, 2022 | 38.11 | 40.38 | 37.95 | 40.35 | 863,824 | +1.33(+3.41%) |
Jun 06, 2022 | 38.97 | 39.70 | 37.81 | 39.02 | 901,985 | +0.99(+2.60%) |
Jun 03, 2022 | 40.62 | 40.99 | 37.72 | 38.03 | 1,150,443 | -3.41(-8.23%) |
Jun 02, 2022 | 38.73 | 41.86 | 38.63 | 41.44 | 874,284 | +2.79(+7.22%) |
Jun 01, 2022 | 41.45 | 42.54 | 38.60 | 38.65 | 1,015,119 | -2.33(-5.69%) |
May 31, 2022 | 42.86 | 44.00 | 40.20 | 40.98 | 1,363,236 | -2.02(-4.70%) |
May 27, 2022 | 39.00 | 43.29 | 39.00 | 43.00 | 1,372,191 | +4.48(+11.63%) |
May 26, 2022 | 36.80 | 39.71 | 35.59 | 38.52 | 1,276,683 | +2.03(+5.56%) |
May 25, 2022 | 37.01 | 37.62 | 35.49 | 36.49 | 1,376,128 | -0.78(-2.09%) |
May 24, 2022 | 37.00 | 38.10 | 36.13 | 37.27 | 1,867,022 | -0.71(-1.87%) |
May 23, 2022 | 36.26 | 38.20 | 35.04 | 37.98 | 1,806,510 | +1.21(+3.29%) |
May 20, 2022 | 35.65 | 36.99 | 33.58 | 36.77 | 1,625,702 | +2.02(+5.81%) |
May 19, 2022 | 32.35 | 34.88 | 31.81 | 34.75 | 3,098,872 | +2.54(+7.89%) |
May 18, 2022 | 33.85 | 35.00 | 32.01 | 32.21 | 1,647,407 | -2.26(-6.56%) |
May 17, 2022 | 35.85 | 35.99 | 33.28 | 34.47 | 2,557,932 | -0.62(-1.77%) |
May 16, 2022 | 35.47 | 36.94 | 34.48 | 35.09 | 1,620,345 | -0.82(-2.28%) |
May 13, 2022 | 32.05 | 36.11 | 32.05 | 35.91 | 2,242,882 | +5.06(+16.40%) |
May 12, 2022 | 28.06 | 31.47 | 27.65 | 30.85 | 2,704,666 | +2.03(+7.04%) |
May 11, 2022 | 30.72 | 31.73 | 28.32 | 28.82 | 2,713,968 | -2.51(-8.01%) |
May 10, 2022 | 31.40 | 32.37 | 28.50 | 31.33 | 4,170,732 | +0.70(+2.29%) |
May 09, 2022 | 38.44 | 38.53 | 29.92 | 30.63 | 4,518,356 | -8.69(-22.10%) |
May 06, 2022 | 46.96 | 47.65 | 36.33 | 39.32 | 5,902,168 | -11.40(-22.48%) |
May 05, 2022 | 55.00 | 55.00 | 49.62 | 50.72 | 1,826,002 | -5.49(-9.77%) |
May 04, 2022 | 54.50 | 56.58 | 50.74 | 56.21 | 1,759,306 | +1.55(+2.84%) |
May 03, 2022 | 61.82 | 63.90 | 53.77 | 54.66 | 2,437,710 | -7.55(-12.14%) |