Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 57.00 | 58.28 | 54.13 | 54.51 | 3,885,186 | -2.60(-4.55%) |
Jul 28, 2022 | 55.84 | 57.20 | 52.12 | 57.11 | 4,110,790 | +0.70(+1.24%) |
Jul 27, 2022 | 56.84 | 56.84 | 53.60 | 56.41 | 4,387,626 | -0.14(-0.25%) |
Jul 26, 2022 | 55.40 | 58.73 | 54.14 | 56.55 | 4,850,333 | +1.04(+1.87%) |
Jul 25, 2022 | 54.10 | 56.23 | 53.09 | 55.51 | 3,794,724 | +0.66(+1.20%) |
Jul 22, 2022 | 59.17 | 59.92 | 54.24 | 54.85 | 4,515,638 | -4.10(-6.96%) |
Jul 21, 2022 | 59.25 | 61.67 | 58.00 | 58.95 | 5,639,675 | -0.62(-1.04%) |
Jul 20, 2022 | 57.91 | 64.50 | 57.30 | 59.57 | 11,561,974 | +1.57(+2.71%) |
Jul 19, 2022 | 52.72 | 59.70 | 51.88 | 58.00 | 13,695,086 | +6.03(+11.60%) |
Jul 18, 2022 | 55.80 | 56.70 | 51.27 | 51.97 | 7,131,100 | -2.46(-4.52%) |
Jul 15, 2022 | 52.05 | 54.83 | 47.68 | 54.43 | 13,721,825 | +2.81(+5.44%) |
Jul 14, 2022 | 66.86 | 68.44 | 50.05 | 51.62 | 30,031,544 | -18.33(-26.20%) |
Jul 13, 2022 | 68.50 | 73.64 | 67.50 | 69.95 | 7,516,333 | +0.19(+0.27%) |
Jul 12, 2022 | 64.21 | 71.97 | 63.41 | 69.76 | 8,654,865 | +2.61(+3.89%) |
Jul 11, 2022 | 74.08 | 75.33 | 66.94 | 67.15 | 8,737,471 | -8.97(-11.78%) |
Jul 08, 2022 | 72.03 | 76.77 | 70.64 | 76.12 | 8,735,538 | +2.98(+4.07%) |
Jul 07, 2022 | 62.81 | 73.56 | 62.54 | 73.14 | 9,825,718 | +9.60(+15.11%) |
Jul 06, 2022 | 64.28 | 66.30 | 61.79 | 63.54 | 5,870,774 | -0.75(-1.17%) |
Jul 05, 2022 | 56.76 | 64.59 | 55.70 | 64.29 | 7,168,621 | +7.14(+12.49%) |
Jul 01, 2022 | 52.13 | 57.56 | 50.88 | 57.15 | 6,423,681 | +5.72(+11.12%) |
Jun 30, 2022 | 51.77 | 52.98 | 49.29 | 51.43 | 3,554,843 | -0.42(-0.81%) |
Jun 29, 2022 | 49.90 | 53.12 | 48.90 | 51.85 | 4,107,195 | +0.79(+1.55%) |
Jun 28, 2022 | 52.56 | 54.88 | 50.25 | 51.06 | 4,841,249 | -2.76(-5.13%) |
Jun 27, 2022 | 51.91 | 55.47 | 50.16 | 53.82 | 5,336,117 | +2.15(+4.16%) |
Jun 24, 2022 | 51.78 | 52.04 | 48.51 | 51.67 | 4,847,066 | -0.14(-0.27%) |
Jun 23, 2022 | 45.48 | 51.90 | 44.76 | 51.81 | 6,363,772 | +6.33(+13.92%) |
Jun 22, 2022 | 39.73 | 46.61 | 39.38 | 45.48 | 6,731,571 | +4.11(+9.93%) |
Jun 21, 2022 | 41.00 | 43.45 | 40.56 | 41.37 | 4,209,621 | +1.13(+2.81%) |
Jun 17, 2022 | 37.74 | 41.31 | 37.67 | 40.24 | 7,621,439 | +2.58(+6.85%) |
Jun 16, 2022 | 39.87 | 40.30 | 36.06 | 37.66 | 4,995,529 | -3.57(-8.66%) |
Jun 15, 2022 | 37.60 | 42.10 | 37.50 | 41.23 | 5,708,240 | +2.52(+6.51%) |
Jun 14, 2022 | 36.75 | 39.50 | 35.33 | 38.71 | 5,683,282 | +2.43(+6.70%) |
Jun 13, 2022 | 38.90 | 40.20 | 34.88 | 36.28 | 7,296,504 | -4.34(-10.68%) |
Jun 10, 2022 | 41.35 | 42.95 | 39.01 | 40.62 | 9,759,228 | -0.86(-2.07%) |
Jun 09, 2022 | 48.10 | 50.86 | 41.11 | 41.48 | 18,179,500 | -8.63(-17.22%) |
Jun 08, 2022 | 52.31 | 52.95 | 46.15 | 50.11 | 26,973,724 | +2.57(+5.41%) |
Jun 06, 2022 | 47.54 | 1,732,727 | +2.78(+6.21%) | |||
Jun 03, 2022 | 50.50 | 50.60 | 41.10 | 44.76 | 23,318,296 | -11.21(-20.03%) |
Jun 02, 2022 | 52.80 | 56.35 | 50.73 | 55.97 | 3,429,217 | +2.33(+4.34%) |
Jun 01, 2022 | 55.69 | 57.49 | 52.18 | 53.64 | 3,685,435 | -1.69(-3.05%) |
May 31, 2022 | 54.34 | 57.46 | 53.13 | 55.33 | 8,328,328 | +0.04(+0.07%) |
May 27, 2022 | 47.06 | 56.52 | 46.19 | 55.29 | 7,476,295 | +8.22(+17.46%) |
May 26, 2022 | 45.86 | 47.69 | 44.84 | 47.07 | 2,701,960 | +0.94(+2.04%) |
May 25, 2022 | 46.90 | 47.50 | 44.44 | 46.13 | 3,152,164 | -0.41(-0.88%) |
May 24, 2022 | 50.35 | 50.35 | 45.86 | 46.54 | 3,406,534 | -4.86(-9.46%) |
May 23, 2022 | 53.00 | 53.70 | 50.65 | 51.40 | 3,020,083 | -2.02(-3.78%) |
May 20, 2022 | 55.71 | 56.91 | 48.75 | 53.42 | 7,178,742 | -5.01(-8.57%) |
May 19, 2022 | 52.91 | 60.56 | 52.67 | 58.43 | 5,327,591 | +6.32(+12.13%) |
May 18, 2022 | 50.54 | 53.25 | 49.60 | 52.11 | 3,058,534 | +0.16(+0.31%) |
May 17, 2022 | 49.06 | 52.32 | 47.55 | 51.95 | 3,573,768 | +3.95(+8.23%) |
May 16, 2022 | 51.50 | 53.50 | 47.89 | 48.00 | 3,510,979 | -3.89(-7.50%) |
May 13, 2022 | 49.42 | 52.75 | 48.52 | 51.89 | 6,144,365 | +3.91(+8.15%) |
May 12, 2022 | 42.33 | 48.02 | 41.33 | 47.98 | 6,658,291 | +5.06(+11.79%) |
May 11, 2022 | 52.53 | 52.79 | 42.59 | 42.92 | 8,736,921 | -10.94(-20.31%) |
May 10, 2022 | 42.10 | 55.44 | 41.74 | 53.86 | 13,796,106 | +0.60(+1.13%) |
May 09, 2022 | 57.35 | 60.37 | 52.74 | 53.26 | 5,839,972 | -4.04(-7.05%) |
May 06, 2022 | 58.66 | 58.78 | 54.03 | 57.30 | 3,455,617 | -1.36(-2.32%) |
May 05, 2022 | 61.99 | 63.23 | 57.36 | 58.66 | 3,891,002 | -4.07(-6.49%) |
May 04, 2022 | 59.22 | 62.74 | 56.02 | 62.73 | 6,535,361 | +3.84(+6.52%) |
May 03, 2022 | 53.50 | 58.91 | 52.22 | 58.89 | 8,043,310 | +5.14(+9.56%) |