Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 59.60 | 60.53 | 55.02 | 56.21 | 397,119 | -3.74(-6.24%) |
Jul 28, 2022 | 47.70 | 60.20 | 44.00 | 59.95 | 1,519,902 | +6.90(+13.01%) |
Jul 27, 2022 | 50.58 | 53.21 | 50.00 | 53.05 | 251,116 | +3.26(+6.55%) |
Jul 26, 2022 | 52.89 | 53.76 | 49.46 | 49.79 | 343,828 | -4.03(-7.49%) |
Jul 25, 2022 | 54.04 | 54.63 | 53.20 | 53.82 | 151,919 | -0.23(-0.43%) |
Jul 22, 2022 | 55.95 | 56.28 | 53.54 | 54.05 | 151,405 | -1.63(-2.93%) |
Jul 21, 2022 | 54.63 | 55.69 | 54.21 | 55.68 | 136,477 | +1.05(+1.92%) |
Jul 20, 2022 | 53.61 | 55.16 | 53.04 | 54.63 | 180,903 | +1.24(+2.32%) |
Jul 19, 2022 | 51.32 | 54.04 | 50.95 | 53.39 | 206,778 | +2.81(+5.56%) |
Jul 18, 2022 | 50.71 | 53.00 | 50.13 | 50.58 | 451,947 | +0.65(+1.30%) |
Jul 15, 2022 | 52.55 | 52.85 | 49.93 | 49.93 | 376,237 | -1.35(-2.63%) |
Jul 14, 2022 | 53.00 | 53.59 | 49.62 | 51.28 | 394,323 | -2.84(-5.25%) |
Jul 13, 2022 | 50.40 | 54.62 | 50.40 | 54.12 | 356,232 | +2.37(+4.58%) |
Jul 12, 2022 | 50.80 | 52.21 | 50.51 | 51.75 | 199,131 | +0.85(+1.67%) |
Jul 11, 2022 | 51.38 | 51.38 | 49.36 | 50.90 | 178,498 | -0.77(-1.49%) |
Jul 08, 2022 | 51.02 | 52.16 | 49.81 | 51.67 | 133,179 | +0.16(+0.31%) |
Jul 07, 2022 | 49.42 | 52.52 | 49.42 | 51.51 | 267,831 | +2.67(+5.47%) |
Jul 06, 2022 | 50.10 | 50.80 | 48.40 | 48.84 | 155,723 | -1.61(-3.19%) |
Jul 05, 2022 | 46.04 | 50.47 | 45.00 | 50.45 | 343,531 | +3.87(+8.31%) |
Jul 01, 2022 | 45.74 | 47.62 | 45.08 | 46.58 | 300,815 | +0.91(+1.99%) |
Jun 30, 2022 | 46.23 | 47.06 | 44.91 | 45.67 | 172,127 | -1.65(-3.49%) |
Jun 29, 2022 | 47.21 | 47.66 | 45.73 | 47.32 | 190,758 | -0.06(-0.13%) |
Jun 28, 2022 | 49.87 | 51.11 | 47.38 | 47.38 | 206,100 | -2.30(-4.63%) |
Jun 27, 2022 | 49.77 | 51.11 | 47.94 | 49.68 | 310,053 | -0.58(-1.15%) |
Jun 24, 2022 | 47.08 | 51.57 | 46.41 | 50.26 | 740,861 | +4.10(+8.88%) |
Jun 23, 2022 | 44.81 | 46.66 | 44.51 | 46.16 | 515,576 | +1.67(+3.75%) |
Jun 22, 2022 | 41.07 | 45.09 | 41.07 | 44.49 | 252,828 | +2.33(+5.53%) |
Jun 21, 2022 | 41.58 | 44.06 | 40.56 | 42.16 | 224,434 | +1.47(+3.61%) |
Jun 17, 2022 | 40.04 | 41.92 | 39.96 | 40.69 | 283,347 | +1.20(+3.04%) |
Jun 16, 2022 | 41.68 | 42.40 | 39.00 | 39.49 | 292,253 | -3.84(-8.86%) |
Jun 15, 2022 | 45.77 | 47.22 | 42.03 | 43.33 | 334,486 | -2.11(-4.64%) |
Jun 14, 2022 | 47.33 | 48.90 | 44.85 | 45.44 | 442,682 | -1.47(-3.13%) |
Jun 13, 2022 | 48.02 | 48.88 | 45.12 | 46.91 | 636,602 | -3.68(-7.27%) |
Jun 10, 2022 | 51.22 | 51.22 | 48.67 | 50.59 | 310,709 | -2.36(-4.46%) |
Jun 09, 2022 | 52.74 | 54.40 | 52.01 | 52.95 | 243,552 | -0.56(-1.05%) |
Jun 08, 2022 | 49.45 | 54.35 | 49.45 | 53.51 | 308,478 | +3.59(+7.19%) |
Jun 07, 2022 | 49.89 | 51.52 | 48.98 | 49.92 | 206,080 | -0.74(-1.46%) |
Jun 06, 2022 | 51.09 | 51.37 | 49.55 | 50.66 | 109,242 | +0.93(+1.87%) |
Jun 03, 2022 | 49.57 | 51.37 | 48.91 | 49.73 | 162,756 | -0.76(-1.51%) |
Jun 02, 2022 | 47.96 | 51.23 | 47.96 | 50.49 | 130,395 | +2.13(+4.40%) |
Jun 01, 2022 | 52.00 | 52.30 | 47.48 | 48.36 | 423,321 | -3.42(-6.60%) |
May 31, 2022 | 54.57 | 54.57 | 51.51 | 51.78 | 257,704 | -3.28(-5.96%) |
May 27, 2022 | 52.68 | 55.10 | 51.92 | 55.06 | 299,741 | +3.15(+6.07%) |
May 26, 2022 | 49.04 | 52.12 | 49.04 | 51.91 | 326,605 | +3.01(+6.16%) |
May 25, 2022 | 48.43 | 50.50 | 46.71 | 48.90 | 303,269 | +0.52(+1.07%) |
May 24, 2022 | 48.34 | 49.23 | 46.83 | 48.38 | 285,924 | -1.00(-2.03%) |
May 23, 2022 | 47.54 | 49.61 | 46.94 | 49.38 | 205,670 | +1.13(+2.34%) |
May 20, 2022 | 51.31 | 51.31 | 46.94 | 48.25 | 260,395 | -2.19(-4.34%) |
May 19, 2022 | 48.82 | 51.14 | 48.75 | 50.44 | 194,583 | +1.09(+2.21%) |
May 18, 2022 | 51.00 | 52.49 | 49.12 | 49.35 | 231,741 | -2.50(-4.82%) |
May 17, 2022 | 49.86 | 51.90 | 47.15 | 51.85 | 493,166 | +3.74(+7.77%) |
May 16, 2022 | 50.61 | 51.59 | 47.90 | 48.11 | 273,736 | -3.14(-6.13%) |
May 13, 2022 | 50.16 | 53.00 | 48.65 | 51.25 | 424,716 | +3.10(+6.44%) |
May 12, 2022 | 44.65 | 50.37 | 43.66 | 48.15 | 544,892 | +2.71(+5.96%) |
May 11, 2022 | 50.94 | 51.74 | 44.94 | 45.44 | 288,397 | -5.91(-11.51%) |
May 10, 2022 | 55.16 | 55.49 | 49.53 | 51.35 | 299,955 | -2.00(-3.75%) |
May 09, 2022 | 56.88 | 56.95 | 53.07 | 53.35 | 307,199 | -4.25(-7.38%) |
May 06, 2022 | 57.05 | 57.71 | 53.73 | 57.60 | 186,649 | -0.12(-0.21%) |
May 05, 2022 | 60.92 | 61.51 | 56.25 | 57.72 | 237,377 | -4.88(-7.80%) |
May 04, 2022 | 60.89 | 62.92 | 56.94 | 62.60 | 268,846 | +1.98(+3.27%) |
May 03, 2022 | 58.82 | 61.71 | 58.82 | 60.62 | 255,714 | +1.44(+2.43%) |