Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 54.66 | 57.45 | 53.83 | 57.22 | 639,166 | +2.57(+4.70%) |
Jul 28, 2022 | 53.80 | 56.64 | 52.74 | 54.65 | 548,843 | +5.29(+10.72%) |
Jul 27, 2022 | 46.48 | 49.76 | 46.25 | 49.36 | 323,205 | +3.93(+8.65%) |
Jul 26, 2022 | 45.82 | 47.01 | 44.63 | 45.43 | 277,111 | -1.07(-2.30%) |
Jul 25, 2022 | 45.97 | 46.64 | 45.02 | 46.50 | 227,584 | +1.11(+2.45%) |
Jul 22, 2022 | 47.88 | 48.01 | 44.73 | 45.39 | 200,673 | -1.91(-4.04%) |
Jul 21, 2022 | 46.50 | 47.71 | 45.28 | 47.30 | 197,664 | +0.27(+0.57%) |
Jul 20, 2022 | 46.07 | 47.95 | 46.00 | 47.03 | 190,219 | +0.96(+2.08%) |
Jul 19, 2022 | 44.95 | 46.39 | 44.51 | 46.07 | 213,415 | +1.63(+3.67%) |
Jul 18, 2022 | 44.93 | 46.38 | 44.25 | 44.44 | 290,779 | +0.72(+1.65%) |
Jul 15, 2022 | 43.43 | 44.22 | 41.34 | 43.72 | 476,555 | +0.06(+0.14%) |
Jul 14, 2022 | 44.07 | 45.00 | 42.51 | 43.66 | 224,879 | -1.91(-4.19%) |
Jul 13, 2022 | 44.36 | 46.72 | 42.93 | 45.57 | 245,639 | +1.10(+2.47%) |
Jul 12, 2022 | 44.42 | 45.35 | 43.40 | 44.47 | 171,216 | +0.08(+0.18%) |
Jul 11, 2022 | 47.09 | 47.09 | 44.34 | 44.39 | 206,807 | -2.93(-6.19%) |
Jul 08, 2022 | 44.24 | 47.39 | 43.64 | 47.32 | 339,438 | +2.79(+6.27%) |
Jul 07, 2022 | 41.87 | 44.76 | 41.87 | 44.53 | 438,912 | +3.13(+7.56%) |
Jul 06, 2022 | 42.43 | 43.39 | 40.73 | 41.40 | 673,514 | -1.22(-2.86%) |
Jul 05, 2022 | 44.70 | 44.70 | 41.78 | 42.62 | 518,674 | -3.25(-7.09%) |
Jul 01, 2022 | 45.78 | 46.16 | 44.95 | 45.87 | 409,261 | +0.31(+0.68%) |
Jun 30, 2022 | 42.41 | 45.64 | 42.00 | 45.56 | 768,689 | +2.47(+5.73%) |
Jun 29, 2022 | 45.22 | 45.22 | 42.40 | 43.09 | 728,382 | -2.38(-5.23%) |
Jun 28, 2022 | 48.10 | 48.89 | 45.44 | 45.47 | 297,681 | -2.39(-4.99%) |
Jun 27, 2022 | 47.76 | 48.34 | 46.47 | 47.86 | 518,176 | +0.62(+1.31%) |
Jun 24, 2022 | 48.60 | 49.51 | 47.04 | 47.24 | 456,912 | -0.72(-1.50%) |
Jun 23, 2022 | 46.11 | 48.13 | 44.83 | 47.96 | 328,633 | +2.62(+5.78%) |
Jun 22, 2022 | 44.46 | 45.61 | 44.15 | 45.34 | 388,511 | -0.29(-0.64%) |
Jun 21, 2022 | 46.17 | 47.09 | 45.30 | 45.63 | 270,064 | +0.51(+1.13%) |
Jun 17, 2022 | 45.29 | 46.78 | 44.90 | 45.12 | 732,037 | +0.48(+1.08%) |
Jun 16, 2022 | 46.00 | 47.04 | 44.20 | 44.64 | 416,455 | -3.24(-6.77%) |
Jun 15, 2022 | 46.87 | 48.80 | 45.61 | 47.88 | 645,910 | +1.92(+4.18%) |
Jun 14, 2022 | 45.63 | 46.26 | 44.49 | 45.96 | 564,523 | +0.09(+0.20%) |
Jun 13, 2022 | 49.59 | 50.12 | 45.73 | 45.87 | 562,102 | -6.19(-11.89%) |
Jun 10, 2022 | 53.39 | 56.03 | 51.80 | 52.06 | 380,651 | -2.59(-4.74%) |
Jun 09, 2022 | 50.99 | 56.33 | 50.50 | 54.65 | 1,126,940 | -1.27(-2.27%) |
Jun 08, 2022 | 58.52 | 59.66 | 55.17 | 55.92 | 371,191 | -2.86(-4.87%) |
Jun 07, 2022 | 58.22 | 58.82 | 55.80 | 58.78 | 558,065 | -0.62(-1.04%) |
Jun 06, 2022 | 61.15 | 61.90 | 58.37 | 59.40 | 354,077 | +0.00(+0.00%) |
Jun 03, 2022 | 62.66 | 62.87 | 59.33 | 59.40 | 260,954 | -4.22(-6.63%) |
Jun 02, 2022 | 59.05 | 63.75 | 58.79 | 63.62 | 245,566 | +5.36(+9.20%) |
Jun 01, 2022 | 59.06 | 60.45 | 56.68 | 58.26 | 314,738 | -0.46(-0.78%) |
May 31, 2022 | 62.37 | 62.37 | 57.72 | 58.72 | 566,169 | -3.82(-6.11%) |
May 27, 2022 | 58.12 | 63.10 | 57.88 | 62.54 | 538,492 | +4.79(+8.29%) |
May 26, 2022 | 54.57 | 58.20 | 53.77 | 57.75 | 367,560 | +3.29(+6.04%) |
May 25, 2022 | 55.11 | 56.39 | 53.79 | 54.46 | 300,561 | -1.22(-2.19%) |
May 24, 2022 | 55.50 | 56.16 | 53.49 | 55.68 | 250,923 | -0.43(-0.77%) |
May 23, 2022 | 56.01 | 56.99 | 53.76 | 56.11 | 207,697 | +0.67(+1.21%) |
May 20, 2022 | 56.21 | 56.23 | 53.23 | 55.44 | 227,987 | +0.01(+0.02%) |
May 19, 2022 | 52.32 | 56.51 | 52.12 | 55.43 | 273,344 | +3.35(+6.43%) |
May 18, 2022 | 52.53 | 55.01 | 51.09 | 52.08 | 229,533 | -1.32(-2.47%) |
May 17, 2022 | 52.08 | 53.47 | 51.04 | 53.40 | 212,311 | +2.96(+5.87%) |
May 16, 2022 | 52.17 | 52.74 | 50.13 | 50.44 | 298,297 | -2.04(-3.89%) |
May 13, 2022 | 50.40 | 52.83 | 49.38 | 52.48 | 530,942 | +3.38(+6.88%) |
May 12, 2022 | 47.88 | 50.50 | 47.26 | 49.10 | 551,645 | -0.09(-0.18%) |
May 11, 2022 | 52.52 | 53.26 | 48.99 | 49.19 | 420,721 | -3.45(-6.55%) |
May 10, 2022 | 53.44 | 54.52 | 50.56 | 52.64 | 445,591 | +0.79(+1.52%) |
May 09, 2022 | 54.66 | 55.43 | 51.28 | 51.85 | 343,626 | -4.39(-7.81%) |
May 06, 2022 | 59.15 | 60.32 | 55.09 | 56.24 | 388,408 | -3.64(-6.08%) |
May 05, 2022 | 61.57 | 62.13 | 59.05 | 59.88 | 577,310 | -2.96(-4.71%) |
May 04, 2022 | 57.80 | 63.13 | 57.43 | 62.84 | 724,174 | +4.52(+7.75%) |
May 03, 2022 | 53.89 | 59.79 | 53.59 | 58.32 | 999,410 | +6.47(+12.48%) |