Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 43.46 | 43.95 | 41.89 | 43.90 | 329,918 | +0.42(+0.97%) |
Jul 28, 2022 | 43.38 | 43.98 | 41.89 | 43.48 | 347,636 | +0.56(+1.30%) |
Jul 27, 2022 | 41.80 | 43.35 | 41.63 | 42.92 | 203,416 | +1.98(+4.84%) |
Jul 26, 2022 | 42.12 | 42.12 | 40.55 | 40.94 | 204,099 | -1.51(-3.56%) |
Jul 25, 2022 | 44.06 | 44.06 | 42.12 | 42.45 | 247,066 | -1.73(-3.92%) |
Jul 22, 2022 | 44.07 | 44.67 | 43.20 | 44.18 | 420,444 | +0.59(+1.35%) |
Jul 21, 2022 | 42.23 | 43.73 | 42.00 | 43.59 | 329,211 | +1.31(+3.10%) |
Jul 20, 2022 | 40.83 | 42.46 | 40.63 | 42.28 | 327,216 | +1.72(+4.24%) |
Jul 19, 2022 | 39.28 | 40.68 | 38.48 | 40.56 | 251,463 | +2.20(+5.74%) |
Jul 18, 2022 | 39.42 | 41.32 | 38.02 | 38.36 | 241,491 | -0.99(-2.52%) |
Jul 15, 2022 | 38.78 | 39.75 | 38.42 | 39.35 | 262,147 | +1.36(+3.58%) |
Jul 14, 2022 | 37.65 | 38.12 | 37.17 | 37.99 | 305,837 | -0.30(-0.78%) |
Jul 13, 2022 | 37.53 | 38.71 | 37.10 | 38.29 | 216,725 | -0.02(-0.05%) |
Jul 12, 2022 | 39.13 | 40.08 | 37.98 | 38.31 | 233,465 | -0.80(-2.05%) |
Jul 11, 2022 | 40.20 | 40.20 | 38.60 | 39.11 | 191,566 | -1.51(-3.72%) |
Jul 08, 2022 | 40.50 | 41.80 | 40.10 | 40.62 | 177,670 | -0.71(-1.72%) |
Jul 07, 2022 | 40.21 | 41.44 | 39.78 | 41.33 | 250,638 | +1.23(+3.07%) |
Jul 06, 2022 | 40.66 | 41.12 | 39.75 | 40.10 | 213,051 | -0.55(-1.35%) |
Jul 05, 2022 | 38.77 | 40.76 | 38.33 | 40.65 | 239,190 | +1.09(+2.76%) |
Jul 01, 2022 | 38.63 | 40.18 | 38.33 | 39.56 | 274,451 | +0.99(+2.57%) |
Jun 30, 2022 | 38.32 | 38.90 | 36.88 | 38.57 | 374,792 | -0.55(-1.41%) |
Jun 29, 2022 | 39.95 | 39.95 | 38.60 | 39.12 | 343,896 | -0.60(-1.51%) |
Jun 28, 2022 | 41.21 | 41.68 | 39.33 | 39.72 | 322,673 | -1.31(-3.19%) |
Jun 27, 2022 | 42.03 | 42.33 | 40.28 | 41.03 | 265,208 | -0.62(-1.49%) |
Jun 24, 2022 | 40.28 | 41.66 | 40.28 | 41.65 | 625,565 | +1.98(+4.99%) |
Jun 23, 2022 | 37.91 | 39.82 | 37.44 | 39.67 | 431,877 | +2.23(+5.96%) |
Jun 22, 2022 | 36.93 | 38.17 | 36.93 | 37.44 | 391,246 | -0.19(-0.50%) |
Jun 21, 2022 | 37.39 | 38.84 | 37.13 | 37.63 | 434,125 | +0.74(+2.01%) |
Jun 17, 2022 | 35.49 | 37.44 | 35.49 | 36.89 | 785,584 | +2.14(+6.16%) |
Jun 16, 2022 | 35.62 | 36.00 | 34.42 | 34.75 | 602,375 | -2.23(-6.03%) |
Jun 15, 2022 | 36.33 | 37.76 | 36.07 | 36.98 | 653,090 | +1.22(+3.41%) |
Jun 14, 2022 | 37.62 | 37.93 | 35.74 | 35.76 | 666,682 | -1.81(-4.82%) |
Jun 13, 2022 | 38.50 | 40.56 | 37.36 | 37.57 | 749,275 | -2.63(-6.54%) |
Jun 10, 2022 | 41.15 | 41.50 | 39.80 | 40.20 | 569,026 | -1.51(-3.62%) |
Jun 09, 2022 | 44.47 | 44.55 | 41.70 | 41.71 | 935,953 | -3.15(-7.02%) |
Jun 08, 2022 | 46.43 | 46.43 | 44.56 | 44.86 | 647,023 | -1.41(-3.05%) |
Jun 07, 2022 | 43.98 | 46.41 | 43.71 | 46.27 | 892,626 | +1.78(+4.00%) |
Jun 06, 2022 | 47.19 | 48.60 | 44.30 | 44.49 | 1,561,040 | -8.68(-16.32%) |
Jun 03, 2022 | 53.40 | 54.48 | 52.27 | 53.17 | 312,732 | -1.71(-3.12%) |
Jun 02, 2022 | 51.49 | 54.92 | 51.49 | 54.88 | 454,864 | +3.30(+6.40%) |
Jun 01, 2022 | 53.08 | 54.37 | 50.95 | 51.58 | 347,723 | -1.15(-2.18%) |
May 31, 2022 | 54.05 | 54.21 | 52.08 | 52.73 | 488,030 | -1.60(-2.94%) |
May 27, 2022 | 53.27 | 55.29 | 52.96 | 54.33 | 723,326 | +2.14(+4.10%) |
May 26, 2022 | 51.84 | 53.56 | 51.33 | 52.19 | 507,259 | +0.23(+0.44%) |
May 25, 2022 | 50.22 | 52.55 | 50.22 | 51.96 | 425,721 | +1.72(+3.42%) |
May 24, 2022 | 51.99 | 52.12 | 49.35 | 50.24 | 601,747 | -2.59(-4.90%) |
May 23, 2022 | 51.76 | 53.13 | 50.18 | 52.83 | 550,328 | +1.31(+2.54%) |
May 20, 2022 | 51.05 | 51.81 | 49.57 | 51.52 | 431,431 | +1.37(+2.73%) |
May 19, 2022 | 49.41 | 51.43 | 48.98 | 50.15 | 689,007 | +0.66(+1.33%) |
May 18, 2022 | 50.61 | 51.82 | 49.00 | 49.49 | 917,412 | -1.87(-3.64%) |
May 17, 2022 | 42.20 | 51.31 | 39.67 | 51.36 | 5,372,748 | +9.26(+22.00%) |
May 16, 2022 | 43.55 | 44.46 | 41.89 | 42.10 | 540,629 | -2.10(-4.75%) |
May 13, 2022 | 41.70 | 44.35 | 41.65 | 44.20 | 531,411 | +3.47(+8.52%) |
May 12, 2022 | 39.30 | 42.24 | 38.91 | 40.73 | 683,845 | +0.76(+1.90%) |
May 11, 2022 | 40.45 | 41.26 | 39.41 | 39.97 | 993,159 | -0.97(-2.37%) |
May 10, 2022 | 42.56 | 43.34 | 39.55 | 40.94 | 628,824 | -0.66(-1.59%) |
May 09, 2022 | 44.63 | 45.25 | 41.38 | 41.60 | 617,442 | -3.77(-8.31%) |
May 06, 2022 | 46.00 | 46.58 | 44.55 | 45.37 | 655,749 | -1.02(-2.20%) |
May 05, 2022 | 48.14 | 48.37 | 44.83 | 46.39 | 732,397 | -2.59(-5.29%) |
May 04, 2022 | 48.36 | 49.14 | 46.05 | 48.98 | 556,553 | -0.32(-0.65%) |
May 03, 2022 | 50.91 | 53.34 | 49.01 | 49.30 | 867,187 | -3.73(-7.03%) |