Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.63 | 49.70 | 48.14 | 49.20 | 22,358 | +0.97(+2.02%) |
Jul 28, 2022 | 49.50 | 50.07 | 47.20 | 48.23 | 38,788 | -1.03(-2.09%) |
Jul 27, 2022 | 47.36 | 49.52 | 47.36 | 49.26 | 40,279 | +1.85(+3.90%) |
Jul 26, 2022 | 47.77 | 47.77 | 46.72 | 47.41 | 19,869 | -0.25(-0.53%) |
Jul 25, 2022 | 47.67 | 47.79 | 46.75 | 47.66 | 19,025 | +0.50(+1.06%) |
Jul 22, 2022 | 46.60 | 47.73 | 46.51 | 47.16 | 29,099 | +0.72(+1.55%) |
Jul 21, 2022 | 46.84 | 46.97 | 45.74 | 46.44 | 39,666 | -0.29(-0.62%) |
Jul 20, 2022 | 46.29 | 47.12 | 44.44 | 46.73 | 33,562 | +0.44(+0.96%) |
Jul 19, 2022 | 45.26 | 46.93 | 45.26 | 46.29 | 38,935 | +1.64(+3.67%) |
Jul 18, 2022 | 42.78 | 45.08 | 42.78 | 44.65 | 39,585 | +2.08(+4.89%) |
Jul 15, 2022 | 41.02 | 42.87 | 39.87 | 42.57 | 51,240 | +2.55(+6.38%) |
Jul 14, 2022 | 41.01 | 41.01 | 38.53 | 40.02 | 37,473 | -1.48(-3.57%) |
Jul 13, 2022 | 41.94 | 42.68 | 41.15 | 41.50 | 27,779 | -1.00(-2.36%) |
Jul 12, 2022 | 40.86 | 43.30 | 40.53 | 42.50 | 32,656 | +1.23(+2.99%) |
Jul 11, 2022 | 41.49 | 41.49 | 39.96 | 41.27 | 32,926 | -0.33(-0.79%) |
Jul 08, 2022 | 41.42 | 42.01 | 40.60 | 41.60 | 30,265 | -0.23(-0.55%) |
Jul 07, 2022 | 40.19 | 43.13 | 40.19 | 41.83 | 23,764 | +1.79(+4.47%) |
Jul 06, 2022 | 40.51 | 40.51 | 37.82 | 40.04 | 35,201 | -0.60(-1.47%) |
Jul 05, 2022 | 42.63 | 42.63 | 39.33 | 40.63 | 58,666 | -3.04(-6.97%) |
Jul 01, 2022 | 43.07 | 45.09 | 41.82 | 43.68 | 36,430 | +0.02(+0.04%) |
Jun 30, 2022 | 41.41 | 44.02 | 41.41 | 43.66 | 35,912 | +1.17(+2.74%) |
Jun 29, 2022 | 43.20 | 43.88 | 41.76 | 42.49 | 16,356 | -0.91(-2.11%) |
Jun 28, 2022 | 42.47 | 44.66 | 42.15 | 43.41 | 21,542 | +1.05(+2.48%) |
Jun 27, 2022 | 43.25 | 43.27 | 41.39 | 42.36 | 44,309 | -0.32(-0.74%) |
Jun 24, 2022 | 40.13 | 43.28 | 39.48 | 42.68 | 75,180 | +2.54(+6.33%) |
Jun 23, 2022 | 41.43 | 42.15 | 39.06 | 40.13 | 44,048 | -1.30(-3.14%) |
Jun 22, 2022 | 41.35 | 41.97 | 40.58 | 41.43 | 37,010 | -0.95(-2.25%) |
Jun 21, 2022 | 41.72 | 43.33 | 41.61 | 42.39 | 33,042 | +0.64(+1.52%) |
Jun 17, 2022 | 40.84 | 41.99 | 40.31 | 41.75 | 63,376 | +0.14(+0.35%) |
Jun 16, 2022 | 42.95 | 43.13 | 40.28 | 41.61 | 44,947 | -3.22(-7.18%) |
Jun 15, 2022 | 44.39 | 46.06 | 44.06 | 44.82 | 45,433 | +0.43(+0.98%) |
Jun 14, 2022 | 42.49 | 45.38 | 42.49 | 44.39 | 43,645 | +2.20(+5.20%) |
Jun 13, 2022 | 44.70 | 44.70 | 41.30 | 42.19 | 72,517 | -3.43(-7.51%) |
Jun 10, 2022 | 48.14 | 48.14 | 44.10 | 45.62 | 60,103 | -3.51(-7.15%) |
Jun 09, 2022 | 48.87 | 49.77 | 48.48 | 49.14 | 22,923 | -0.55(-1.10%) |
Jun 08, 2022 | 51.75 | 52.05 | 48.41 | 49.69 | 42,807 | -2.07(-4.00%) |
Jun 07, 2022 | 48.86 | 52.00 | 48.86 | 51.76 | 57,793 | +2.78(+5.68%) |
Jun 06, 2022 | 48.28 | 49.75 | 48.10 | 48.97 | 40,824 | +1.70(+3.61%) |
Jun 03, 2022 | 48.14 | 49.14 | 46.32 | 47.27 | 33,609 | -0.78(-1.62%) |
Jun 02, 2022 | 46.23 | 48.23 | 45.66 | 48.05 | 48,890 | +1.79(+3.87%) |
Jun 01, 2022 | 45.23 | 47.56 | 44.76 | 46.26 | 73,120 | +1.67(+3.75%) |
May 31, 2022 | 49.41 | 50.61 | 43.69 | 44.59 | 111,237 | -4.80(-9.71%) |
May 27, 2022 | 47.59 | 51.16 | 47.59 | 49.38 | 74,423 | +2.19(+4.64%) |
May 26, 2022 | 44.61 | 47.53 | 44.61 | 47.19 | 61,043 | +2.63(+5.91%) |
May 25, 2022 | 40.75 | 44.73 | 40.75 | 44.56 | 51,106 | +3.87(+9.52%) |
May 24, 2022 | 44.18 | 44.29 | 39.92 | 40.68 | 58,729 | -3.79(-8.52%) |
May 23, 2022 | 43.43 | 45.07 | 42.11 | 44.47 | 95,424 | +2.70(+6.47%) |
May 20, 2022 | 41.45 | 42.11 | 40.62 | 41.77 | 54,558 | +0.87(+2.12%) |
May 19, 2022 | 43.38 | 44.35 | 40.73 | 40.91 | 82,293 | -2.66(-6.11%) |
May 18, 2022 | 39.92 | 43.70 | 39.84 | 43.57 | 83,111 | +3.57(+8.92%) |
May 17, 2022 | 39.59 | 40.18 | 38.67 | 40.00 | 39,581 | +1.16(+3.00%) |
May 16, 2022 | 39.73 | 39.73 | 37.73 | 38.84 | 58,685 | -0.95(-2.39%) |
May 13, 2022 | 38.18 | 40.03 | 38.12 | 39.79 | 47,494 | +2.10(+5.56%) |
May 12, 2022 | 37.46 | 37.76 | 36.61 | 37.69 | 26,923 | +0.32(+0.85%) |
May 11, 2022 | 38.41 | 39.24 | 36.83 | 37.38 | 51,589 | -0.69(-1.82%) |
May 10, 2022 | 36.77 | 38.42 | 36.11 | 38.07 | 52,831 | +2.06(+5.71%) |
May 09, 2022 | 35.76 | 38.05 | 35.62 | 36.01 | 60,970 | +0.03(+0.08%) |
May 06, 2022 | 35.87 | 36.12 | 34.14 | 35.98 | 44,862 | -0.30(-0.82%) |
May 05, 2022 | 33.55 | 37.14 | 33.01 | 36.28 | 95,146 | +3.11(+9.39%) |
May 04, 2022 | 32.69 | 33.17 | 32.35 | 33.17 | 38,592 | +0.55(+1.68%) |
May 03, 2022 | 31.04 | 32.69 | 30.95 | 32.62 | 28,208 | +1.85(+6.00%) |