Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 49.23 | 49.29 | 46.60 | 48.51 | 41,806 | +0.09(+0.19%) |
Jul 28, 2022 | 49.39 | 49.43 | 46.69 | 48.42 | 53,582 | -0.18(-0.37%) |
Jul 27, 2022 | 47.77 | 49.36 | 46.24 | 48.60 | 69,766 | +1.35(+2.86%) |
Jul 26, 2022 | 46.08 | 47.45 | 45.50 | 47.25 | 58,476 | +0.14(+0.30%) |
Jul 25, 2022 | 50.01 | 50.01 | 46.11 | 47.11 | 54,119 | -2.90(-5.80%) |
Jul 22, 2022 | 48.50 | 52.17 | 48.01 | 50.01 | 77,158 | +2.00(+4.17%) |
Jul 21, 2022 | 45.30 | 48.26 | 44.13 | 48.01 | 71,542 | +2.01(+4.37%) |
Jul 20, 2022 | 45.79 | 46.36 | 44.99 | 46.00 | 29,262 | +0.57(+1.25%) |
Jul 19, 2022 | 44.70 | 46.16 | 42.72 | 45.43 | 68,142 | +1.85(+4.25%) |
Jul 18, 2022 | 43.26 | 46.00 | 42.70 | 43.58 | 88,199 | +0.76(+1.77%) |
Jul 15, 2022 | 43.98 | 43.98 | 41.61 | 42.82 | 87,703 | +0.11(+0.26%) |
Jul 14, 2022 | 43.53 | 43.53 | 41.25 | 42.71 | 78,179 | -1.85(-4.15%) |
Jul 13, 2022 | 43.49 | 45.01 | 42.02 | 44.56 | 69,408 | +0.06(+0.13%) |
Jul 12, 2022 | 44.70 | 46.46 | 44.05 | 44.50 | 71,603 | -0.07(-0.16%) |
Jul 11, 2022 | 44.89 | 46.22 | 44.26 | 44.57 | 46,213 | -1.03(-2.26%) |
Jul 08, 2022 | 45.60 | 47.27 | 45.04 | 45.60 | 30,030 | -0.34(-0.74%) |
Jul 07, 2022 | 46.58 | 47.42 | 45.56 | 45.94 | 55,689 | -0.13(-0.28%) |
Jul 06, 2022 | 49.58 | 50.00 | 45.37 | 46.07 | 48,459 | -3.51(-7.08%) |
Jul 05, 2022 | 44.58 | 49.74 | 44.58 | 49.58 | 81,480 | +3.38(+7.32%) |
Jul 01, 2022 | 42.35 | 46.96 | 42.24 | 46.20 | 85,339 | +3.41(+7.97%) |
Jun 30, 2022 | 43.33 | 44.02 | 41.97 | 42.79 | 39,118 | -1.32(-2.99%) |
Jun 29, 2022 | 44.04 | 44.30 | 42.06 | 44.11 | 46,302 | +0.04(+0.09%) |
Jun 28, 2022 | 46.56 | 47.20 | 43.88 | 44.07 | 56,560 | -2.26(-4.88%) |
Jun 27, 2022 | 47.19 | 48.38 | 46.04 | 46.33 | 52,004 | -1.00(-2.11%) |
Jun 24, 2022 | 45.75 | 47.92 | 44.69 | 47.33 | 209,876 | +1.94(+4.27%) |
Jun 23, 2022 | 41.30 | 45.61 | 41.30 | 45.39 | 94,592 | +4.53(+11.09%) |
Jun 22, 2022 | 39.81 | 41.59 | 39.69 | 40.86 | 82,961 | +0.32(+0.79%) |
Jun 21, 2022 | 41.41 | 43.66 | 40.05 | 40.54 | 98,732 | +0.32(+0.80%) |
Jun 17, 2022 | 40.28 | 41.59 | 39.78 | 40.22 | 106,677 | -0.45(-1.11%) |
Jun 16, 2022 | 42.93 | 42.93 | 39.77 | 40.67 | 127,462 | -4.73(-10.42%) |
Jun 15, 2022 | 46.75 | 47.00 | 42.53 | 45.40 | 105,015 | -0.41(-0.90%) |
Jun 14, 2022 | 46.88 | 47.59 | 45.36 | 45.81 | 132,973 | -1.44(-3.05%) |
Jun 13, 2022 | 51.46 | 51.54 | 46.88 | 47.25 | 173,438 | -6.75(-12.50%) |
Jun 10, 2022 | 55.42 | 57.14 | 52.73 | 54.00 | 285,738 | -4.17(-7.17%) |
Jun 09, 2022 | 57.63 | 59.15 | 56.91 | 58.17 | 67,293 | -0.35(-0.60%) |
Jun 08, 2022 | 58.59 | 60.16 | 56.88 | 58.52 | 76,409 | -1.01(-1.70%) |
Jun 07, 2022 | 58.51 | 60.17 | 56.84 | 59.53 | 77,453 | +0.06(+0.10%) |
Jun 06, 2022 | 58.04 | 61.28 | 56.10 | 59.47 | 112,285 | +2.93(+5.18%) |
Jun 03, 2022 | 55.31 | 57.85 | 55.31 | 56.54 | 92,355 | +0.00(+0.00%) |
Jun 02, 2022 | 57.20 | 58.73 | 55.47 | 56.54 | 131,810 | -0.29(-0.51%) |
Jun 01, 2022 | 53.00 | 58.64 | 52.71 | 56.83 | 216,124 | +5.64(+11.02%) |
May 31, 2022 | 49.60 | 51.99 | 49.19 | 51.19 | 105,759 | +0.78(+1.55%) |
May 27, 2022 | 47.96 | 51.51 | 47.80 | 50.41 | 100,926 | +3.12(+6.60%) |
May 26, 2022 | 44.96 | 48.56 | 44.96 | 47.29 | 112,417 | +2.84(+6.39%) |
May 25, 2022 | 41.09 | 44.68 | 41.09 | 44.45 | 96,787 | +3.14(+7.60%) |
May 24, 2022 | 43.23 | 43.23 | 40.68 | 41.31 | 61,501 | -2.44(-5.58%) |
May 23, 2022 | 45.14 | 45.55 | 43.05 | 43.75 | 101,878 | -0.76(-1.71%) |
May 20, 2022 | 45.01 | 45.01 | 42.41 | 44.51 | 46,700 | +0.35(+0.79%) |
May 19, 2022 | 42.48 | 45.46 | 42.35 | 44.16 | 111,386 | +1.42(+3.32%) |
May 18, 2022 | 45.58 | 45.58 | 42.35 | 42.74 | 104,128 | -3.95(-8.46%) |
May 17, 2022 | 45.68 | 46.86 | 43.82 | 46.69 | 103,974 | +2.45(+5.54%) |
May 16, 2022 | 45.14 | 45.53 | 43.30 | 44.24 | 87,524 | -1.29(-2.83%) |
May 13, 2022 | 43.38 | 46.35 | 43.38 | 45.53 | 121,873 | +2.86(+6.70%) |
May 12, 2022 | 40.00 | 43.75 | 40.00 | 42.67 | 149,290 | +2.12(+5.23%) |
May 11, 2022 | 43.80 | 43.80 | 40.36 | 40.55 | 240,151 | -3.31(-7.55%) |
May 10, 2022 | 46.71 | 47.88 | 43.19 | 43.86 | 106,798 | -1.51(-3.33%) |
May 09, 2022 | 45.45 | 47.52 | 44.83 | 45.37 | 91,256 | -1.08(-2.33%) |
May 06, 2022 | 46.42 | 47.98 | 44.80 | 46.45 | 76,227 | -0.54(-1.15%) |
May 05, 2022 | 49.66 | 49.66 | 45.70 | 46.99 | 123,080 | -3.60(-7.12%) |
May 04, 2022 | 48.60 | 50.88 | 46.75 | 50.59 | 105,572 | +2.17(+4.48%) |
May 03, 2022 | 46.71 | 48.69 | 45.59 | 48.42 | 137,221 | +1.81(+3.88%) |