Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.16 | 42.34 | 39.70 | 39.99 | 934,307 | -3.91(-8.91%) |
Jul 28, 2022 | 43.48 | 45.41 | 42.92 | 43.90 | 914,194 | -0.43(-0.98%) |
Jul 27, 2022 | 45.63 | 46.72 | 43.83 | 44.34 | 952,197 | -1.98(-4.28%) |
Jul 26, 2022 | 44.38 | 46.97 | 44.06 | 46.32 | 1,059,497 | +0.82(+1.81%) |
Jul 25, 2022 | 47.84 | 48.93 | 45.45 | 45.50 | 794,138 | -3.66(-7.45%) |
Jul 22, 2022 | 47.96 | 49.71 | 47.06 | 49.16 | 1,043,335 | +0.83(+1.72%) |
Jul 21, 2022 | 49.17 | 50.98 | 48.26 | 48.33 | 1,112,834 | +1.65(+3.54%) |
Jul 20, 2022 | 48.60 | 49.02 | 46.27 | 46.68 | 1,122,692 | -1.00(-2.10%) |
Jul 19, 2022 | 50.78 | 50.90 | 47.37 | 47.68 | 863,916 | -3.07(-6.05%) |
Jul 18, 2022 | 50.38 | 51.23 | 48.94 | 50.75 | 1,037,792 | -2.17(-4.10%) |
Jul 15, 2022 | 52.48 | 54.80 | 52.46 | 52.92 | 1,140,467 | -1.99(-3.63%) |
Jul 14, 2022 | 56.51 | 58.03 | 54.81 | 54.91 | 1,681,164 | +1.92(+3.62%) |
Jul 13, 2022 | 54.23 | 54.23 | 50.72 | 53.00 | 1,070,725 | +0.25(+0.48%) |
Jul 12, 2022 | 53.36 | 54.53 | 52.19 | 52.74 | 1,399,587 | +2.03(+4.00%) |
Jul 11, 2022 | 51.07 | 52.08 | 49.95 | 50.71 | 1,176,887 | +0.91(+1.82%) |
Jul 08, 2022 | 48.51 | 51.16 | 48.16 | 49.80 | 1,149,511 | -0.04(-0.08%) |
Jul 07, 2022 | 50.95 | 50.96 | 48.90 | 49.84 | 1,308,119 | -3.72(-6.95%) |
Jul 06, 2022 | 53.16 | 56.66 | 51.15 | 53.56 | 1,297,842 | +1.75(+3.37%) |
Jul 05, 2022 | 50.23 | 53.85 | 49.56 | 51.81 | 1,722,760 | +3.81(+7.93%) |
Jul 01, 2022 | 48.42 | 51.40 | 47.61 | 48.01 | 1,556,963 | -1.41(-2.85%) |
Jun 30, 2022 | 49.71 | 50.31 | 47.10 | 49.42 | 1,785,226 | +1.98(+4.18%) |
Jun 29, 2022 | 43.19 | 47.72 | 42.85 | 47.43 | 1,841,818 | +3.07(+6.92%) |
Jun 28, 2022 | 44.60 | 45.83 | 42.84 | 44.36 | 1,934,450 | -2.57(-5.47%) |
Jun 27, 2022 | 48.50 | 48.80 | 46.21 | 46.93 | 1,979,339 | -2.81(-5.66%) |
Jun 24, 2022 | 49.47 | 50.92 | 47.64 | 49.75 | 1,760,478 | -1.45(-2.84%) |
Jun 23, 2022 | 46.88 | 52.69 | 46.53 | 51.20 | 2,002,870 | +3.46(+7.24%) |
Jun 22, 2022 | 48.52 | 48.79 | 46.15 | 47.74 | 1,388,026 | +3.72(+8.45%) |
Jun 21, 2022 | 46.62 | 46.65 | 43.43 | 44.02 | 1,725,775 | -5.18(-10.54%) |
Jun 17, 2022 | 44.95 | 50.16 | 44.30 | 49.21 | 2,391,000 | +4.99(+11.27%) |
Jun 16, 2022 | 41.84 | 44.91 | 41.52 | 44.22 | 1,823,436 | +4.38(+11.00%) |
Jun 15, 2022 | 38.36 | 41.08 | 37.91 | 39.84 | 1,989,071 | +1.74(+4.56%) |
Jun 14, 2022 | 36.72 | 39.12 | 35.75 | 38.10 | 2,861,252 | -0.16(-0.42%) |
Jun 13, 2022 | 36.79 | 39.56 | 36.64 | 38.26 | 4,007,875 | +3.62(+10.44%) |
Jun 10, 2022 | 34.24 | 35.40 | 33.28 | 34.65 | 1,872,204 | +1.11(+3.32%) |
Jun 09, 2022 | 32.48 | 33.56 | 32.24 | 33.53 | 1,759,236 | +1.44(+4.50%) |
Jun 08, 2022 | 31.98 | 32.48 | 31.37 | 32.09 | 1,825,021 | -0.08(-0.23%) |
Jun 07, 2022 | 34.35 | 34.41 | 32.14 | 32.16 | 1,831,538 | -2.10(-6.12%) |
Jun 06, 2022 | 33.90 | 34.64 | 33.82 | 34.26 | 1,254,892 | +0.07(+0.19%) |
Jun 03, 2022 | 35.16 | 35.16 | 33.98 | 34.19 | 2,444,106 | -0.90(-2.56%) |
Jun 02, 2022 | 35.44 | 35.81 | 34.63 | 35.09 | 4,996,165 | +0.20(+0.57%) |
Jun 01, 2022 | 35.21 | 35.96 | 34.36 | 34.89 | 3,887,494 | -1.29(-3.58%) |
May 31, 2022 | 34.13 | 36.46 | 33.51 | 36.19 | 4,343,634 | +1.15(+3.29%) |
May 27, 2022 | 36.55 | 36.88 | 34.94 | 35.03 | 1,053,931 | -1.42(-3.89%) |
May 26, 2022 | 36.55 | 36.73 | 35.79 | 36.45 | 1,235,324 | -0.76(-2.03%) |
May 25, 2022 | 38.62 | 38.62 | 37.02 | 37.21 | 1,330,801 | -1.51(-3.90%) |
May 24, 2022 | 39.94 | 40.56 | 38.43 | 38.72 | 1,135,041 | -0.38(-0.97%) |
May 23, 2022 | 40.23 | 40.75 | 38.81 | 39.09 | 859,064 | -2.08(-5.05%) |
May 20, 2022 | 40.70 | 42.97 | 39.61 | 41.17 | 1,086,386 | -0.38(-0.91%) |
May 19, 2022 | 42.97 | 43.16 | 40.23 | 41.55 | 1,198,428 | +0.28(+0.69%) |
May 18, 2022 | 38.91 | 42.21 | 38.69 | 41.27 | 1,064,944 | +1.98(+5.05%) |
May 17, 2022 | 39.19 | 40.04 | 38.81 | 39.28 | 1,031,271 | -0.94(-2.35%) |
May 16, 2022 | 42.31 | 42.31 | 39.33 | 40.23 | 855,630 | -2.17(-5.12%) |
May 13, 2022 | 43.91 | 44.38 | 42.12 | 42.40 | 880,003 | -3.12(-6.85%) |
May 12, 2022 | 45.89 | 48.44 | 45.52 | 45.52 | 673,542 | -0.38(-0.82%) |
May 11, 2022 | 45.42 | 46.09 | 42.78 | 45.89 | 1,003,363 | -1.42(-2.99%) |
May 10, 2022 | 46.65 | 49.29 | 44.76 | 47.31 | 943,597 | -0.76(-1.57%) |
May 09, 2022 | 43.06 | 48.44 | 43.06 | 48.07 | 1,024,067 | +6.70(+16.21%) |
May 06, 2022 | 42.87 | 44.48 | 41.27 | 41.36 | 860,565 | -2.36(-5.40%) |
May 05, 2022 | 42.12 | 45.61 | 41.93 | 43.72 | 1,237,196 | +1.13(+2.66%) |
May 04, 2022 | 44.95 | 45.89 | 42.40 | 42.59 | 1,225,093 | -3.87(-8.33%) |
May 03, 2022 | 49.20 | 49.20 | 45.99 | 46.46 | 1,343,418 | -2.74(-5.57%) |