Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 56.79 | 58.65 | 56.79 | 58.46 | 47,744 | +1.56(+2.74%) |
Jul 28, 2022 | 55.15 | 57.16 | 55.15 | 56.90 | 127,610 | +4.60(+8.80%) |
Jul 27, 2022 | 51.34 | 52.36 | 50.88 | 52.29 | 22,778 | +2.05(+4.08%) |
Jul 26, 2022 | 51.01 | 51.18 | 50.06 | 50.24 | 21,369 | -0.99(-1.93%) |
Jul 25, 2022 | 51.33 | 51.33 | 50.21 | 51.23 | 16,316 | +0.14(+0.27%) |
Jul 22, 2022 | 52.57 | 52.94 | 50.72 | 51.10 | 15,880 | -1.14(-2.18%) |
Jul 21, 2022 | 51.66 | 52.34 | 51.04 | 52.24 | 32,023 | +0.58(+1.12%) |
Jul 20, 2022 | 50.63 | 51.97 | 50.55 | 51.66 | 48,854 | +1.23(+2.43%) |
Jul 19, 2022 | 49.91 | 50.68 | 49.50 | 50.43 | 53,297 | +1.19(+2.41%) |
Jul 18, 2022 | 49.02 | 50.31 | 49.02 | 49.24 | 37,496 | +1.20(+2.49%) |
Jul 15, 2022 | 48.11 | 48.13 | 46.36 | 48.04 | 76,365 | -0.54(-1.11%) |
Jul 14, 2022 | 47.70 | 48.60 | 46.93 | 48.58 | 69,342 | +0.09(+0.18%) |
Jul 13, 2022 | 47.20 | 48.98 | 46.99 | 48.50 | 53,223 | +0.27(+0.57%) |
Jul 12, 2022 | 48.97 | 49.08 | 47.72 | 48.22 | 29,091 | -0.66(-1.35%) |
Jul 11, 2022 | 51.10 | 51.10 | 48.80 | 48.88 | 58,116 | -2.55(-4.96%) |
Jul 08, 2022 | 50.34 | 51.98 | 50.06 | 51.43 | 180,548 | +0.79(+1.57%) |
Jul 07, 2022 | 48.69 | 50.94 | 48.69 | 50.64 | 31,267 | +2.55(+5.31%) |
Jul 06, 2022 | 48.08 | 49.08 | 47.61 | 48.08 | 26,297 | +0.13(+0.27%) |
Jul 05, 2022 | 46.98 | 48.06 | 45.71 | 47.96 | 78,718 | +0.02(+0.04%) |
Jul 01, 2022 | 47.56 | 48.27 | 47.18 | 47.94 | 109,064 | +0.22(+0.45%) |
Jun 30, 2022 | 46.76 | 48.23 | 46.24 | 47.72 | 64,009 | +0.40(+0.85%) |
Jun 29, 2022 | 48.25 | 48.27 | 46.60 | 47.32 | 296,903 | -1.38(-2.84%) |
Jun 28, 2022 | 50.78 | 51.14 | 48.60 | 48.70 | 62,413 | -1.91(-3.78%) |
Jun 27, 2022 | 50.66 | 50.98 | 49.88 | 50.62 | 73,745 | +0.20(+0.39%) |
Jun 24, 2022 | 50.85 | 51.20 | 49.80 | 50.42 | 288,488 | +0.11(+0.21%) |
Jun 23, 2022 | 49.06 | 50.47 | 48.30 | 50.31 | 1,572,541 | +1.67(+3.43%) |
Jun 22, 2022 | 47.78 | 49.33 | 47.67 | 48.64 | 162,780 | -0.23(-0.46%) |
Jun 21, 2022 | 48.41 | 49.98 | 48.38 | 48.87 | 147,386 | +1.25(+2.63%) |
Jun 17, 2022 | 45.70 | 47.92 | 45.70 | 47.62 | 387,539 | +2.31(+5.10%) |
Jun 16, 2022 | 46.85 | 47.35 | 44.82 | 45.31 | 246,575 | -3.13(-6.47%) |
Jun 15, 2022 | 47.06 | 48.91 | 46.79 | 48.44 | 73,792 | +1.71(+3.67%) |
Jun 14, 2022 | 47.56 | 47.57 | 46.17 | 46.73 | 76,122 | -0.52(-1.10%) |
Jun 13, 2022 | 49.03 | 49.03 | 46.84 | 47.24 | 267,684 | -3.71(-7.28%) |
Jun 10, 2022 | 51.28 | 52.09 | 50.67 | 50.96 | 48,781 | -1.50(-2.86%) |
Jun 09, 2022 | 53.31 | 53.97 | 52.39 | 52.45 | 55,659 | -1.22(-2.28%) |
Jun 08, 2022 | 53.68 | 54.70 | 53.26 | 53.68 | 81,733 | -0.25(-0.47%) |
Jun 07, 2022 | 52.87 | 53.94 | 52.78 | 53.93 | 254,605 | +0.31(+0.58%) |
Jun 06, 2022 | 54.18 | 54.60 | 53.08 | 53.62 | 143,191 | +1.20(+2.30%) |
Jun 03, 2022 | 52.42 | 53.41 | 51.93 | 52.41 | 214,740 | -0.96(-1.80%) |
Jun 02, 2022 | 50.94 | 53.58 | 50.75 | 53.37 | 100,640 | +2.51(+4.93%) |
Jun 01, 2022 | 52.13 | 52.20 | 50.40 | 50.87 | 121,219 | -1.24(-2.39%) |
May 31, 2022 | 53.28 | 53.47 | 51.55 | 52.11 | 421,188 | -0.94(-1.77%) |
May 27, 2022 | 50.90 | 53.10 | 50.90 | 53.05 | 167,611 | +2.56(+5.08%) |
May 26, 2022 | 48.58 | 50.84 | 48.58 | 50.49 | 37,160 | +1.94(+3.99%) |
May 25, 2022 | 47.33 | 48.73 | 47.33 | 48.55 | 97,461 | +1.04(+2.18%) |
May 24, 2022 | 48.27 | 48.59 | 46.97 | 47.51 | 100,684 | -1.41(-2.88%) |
May 23, 2022 | 48.59 | 49.04 | 47.32 | 48.92 | 98,940 | +0.41(+0.85%) |
May 20, 2022 | 49.65 | 49.72 | 46.97 | 48.51 | 116,036 | -0.51(-1.04%) |
May 19, 2022 | 47.37 | 49.57 | 47.37 | 49.02 | 175,335 | +1.61(+3.39%) |
May 18, 2022 | 47.39 | 49.13 | 47.02 | 47.41 | 150,859 | -0.60(-1.24%) |
May 17, 2022 | 46.94 | 48.01 | 46.44 | 48.01 | 92,575 | +2.19(+4.79%) |
May 16, 2022 | 46.33 | 47.23 | 45.74 | 45.82 | 81,316 | -0.77(-1.66%) |
May 13, 2022 | 44.77 | 47.08 | 44.65 | 46.59 | 92,738 | +3.14(+7.23%) |
May 12, 2022 | 42.20 | 44.71 | 41.76 | 43.45 | 284,325 | +0.58(+1.35%) |
May 11, 2022 | 45.38 | 45.76 | 42.61 | 42.87 | 261,145 | -2.76(-6.05%) |
May 10, 2022 | 47.29 | 47.69 | 44.24 | 45.63 | 115,949 | -0.61(-1.31%) |
May 09, 2022 | 48.80 | 48.80 | 45.95 | 46.24 | 139,228 | -3.95(-7.88%) |
May 06, 2022 | 51.35 | 51.35 | 49.32 | 50.19 | 119,414 | -1.44(-2.79%) |
May 05, 2022 | 53.72 | 53.72 | 51.06 | 51.63 | 79,196 | -2.50(-4.61%) |
May 04, 2022 | 51.51 | 54.18 | 51.15 | 54.13 | 37,559 | +3.05(+5.98%) |
May 03, 2022 | 50.04 | 51.54 | 50.04 | 51.07 | 50,275 | +1.00(+1.99%) |