Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.84 | 49.91 | 48.35 | 49.42 | 22,262 | +0.98(+2.02%) |
Jul 28, 2022 | 49.72 | 50.29 | 47.40 | 48.44 | 38,622 | -1.03(-2.09%) |
Jul 27, 2022 | 47.57 | 49.73 | 47.57 | 49.47 | 40,107 | +1.86(+3.90%) |
Jul 26, 2022 | 47.97 | 47.97 | 46.92 | 47.62 | 19,784 | -0.25(-0.53%) |
Jul 25, 2022 | 47.88 | 47.99 | 46.96 | 47.87 | 18,944 | +0.50(+1.06%) |
Jul 22, 2022 | 46.80 | 47.94 | 46.71 | 47.37 | 28,975 | +0.73(+1.56%) |
Jul 21, 2022 | 47.05 | 47.17 | 45.93 | 46.64 | 39,497 | -0.29(-0.62%) |
Jul 20, 2022 | 46.49 | 47.33 | 44.63 | 46.93 | 33,418 | +0.44(+0.96%) |
Jul 19, 2022 | 45.45 | 47.13 | 45.45 | 46.49 | 38,769 | +1.64(+3.67%) |
Jul 18, 2022 | 42.97 | 45.28 | 42.97 | 44.84 | 39,416 | +2.09(+4.89%) |
Jul 15, 2022 | 41.20 | 43.05 | 40.04 | 42.75 | 51,021 | +2.56(+6.38%) |
Jul 14, 2022 | 41.19 | 41.19 | 38.69 | 40.19 | 37,313 | -1.49(-3.57%) |
Jul 13, 2022 | 42.12 | 42.86 | 41.33 | 41.68 | 27,660 | -1.01(-2.36%) |
Jul 12, 2022 | 41.03 | 43.49 | 40.70 | 42.68 | 32,517 | +1.24(+2.99%) |
Jul 11, 2022 | 41.67 | 41.67 | 40.13 | 41.45 | 32,785 | -0.33(-0.79%) |
Jul 08, 2022 | 41.60 | 42.19 | 40.77 | 41.78 | 30,135 | -0.23(-0.55%) |
Jul 07, 2022 | 40.36 | 43.31 | 40.36 | 42.01 | 23,663 | +1.80(+4.47%) |
Jul 06, 2022 | 40.68 | 40.68 | 37.98 | 40.21 | 35,050 | -0.60(-1.47%) |
Jul 05, 2022 | 42.81 | 42.81 | 39.50 | 40.81 | 58,415 | -3.06(-6.97%) |
Jul 01, 2022 | 43.26 | 45.29 | 42.00 | 43.86 | 36,274 | +0.02(+0.04%) |
Jun 30, 2022 | 41.59 | 44.21 | 41.59 | 43.85 | 35,758 | +1.17(+2.74%) |
Jun 29, 2022 | 43.39 | 44.07 | 41.94 | 42.68 | 16,286 | -0.92(-2.11%) |
Jun 28, 2022 | 42.66 | 44.85 | 42.33 | 43.59 | 21,450 | +1.05(+2.48%) |
Jun 27, 2022 | 43.44 | 43.46 | 41.56 | 42.54 | 44,119 | -0.32(-0.74%) |
Jun 24, 2022 | 40.31 | 43.47 | 39.65 | 42.86 | 74,859 | +2.55(+6.33%) |
Jun 23, 2022 | 41.61 | 42.33 | 39.23 | 40.31 | 43,860 | -1.31(-3.14%) |
Jun 22, 2022 | 41.52 | 42.15 | 40.75 | 41.61 | 36,851 | -0.96(-2.25%) |
Jun 21, 2022 | 41.90 | 43.52 | 41.79 | 42.57 | 32,900 | +0.64(+1.52%) |
Jun 17, 2022 | 41.01 | 42.17 | 40.48 | 41.93 | 63,105 | +0.15(+0.35%) |
Jun 16, 2022 | 43.14 | 43.32 | 40.45 | 41.79 | 44,755 | -3.23(-7.18%) |
Jun 15, 2022 | 44.58 | 46.25 | 44.25 | 45.02 | 45,239 | +0.44(+0.98%) |
Jun 14, 2022 | 42.68 | 45.58 | 42.68 | 44.58 | 43,458 | +2.20(+5.20%) |
Jun 13, 2022 | 44.89 | 44.89 | 41.48 | 42.38 | 72,207 | -3.44(-7.51%) |
Jun 10, 2022 | 48.35 | 48.35 | 44.29 | 45.82 | 59,846 | -3.53(-7.15%) |
Jun 09, 2022 | 49.08 | 49.99 | 48.69 | 49.35 | 22,825 | -0.55(-1.10%) |
Jun 08, 2022 | 51.97 | 52.28 | 48.62 | 49.90 | 42,624 | -2.08(-4.00%) |
Jun 07, 2022 | 49.07 | 52.22 | 49.07 | 51.98 | 57,546 | +2.79(+5.68%) |
Jun 06, 2022 | 48.49 | 49.97 | 48.30 | 49.18 | 40,650 | +1.71(+3.61%) |
Jun 03, 2022 | 48.35 | 49.35 | 46.51 | 47.47 | 33,465 | -0.78(-1.62%) |
Jun 02, 2022 | 46.43 | 48.44 | 45.86 | 48.25 | 48,681 | +1.80(+3.87%) |
Jun 01, 2022 | 45.43 | 47.76 | 44.95 | 46.46 | 72,808 | +1.68(+3.75%) |
May 31, 2022 | 49.63 | 50.83 | 43.88 | 44.78 | 110,761 | -4.82(-9.71%) |
May 27, 2022 | 47.79 | 51.38 | 47.79 | 49.60 | 74,104 | +2.20(+4.64%) |
May 26, 2022 | 44.80 | 47.73 | 44.80 | 47.40 | 60,782 | +2.65(+5.91%) |
May 25, 2022 | 40.93 | 44.92 | 40.93 | 44.75 | 50,887 | +3.89(+9.52%) |
May 24, 2022 | 44.37 | 44.48 | 40.09 | 40.86 | 58,478 | -3.80(-8.52%) |
May 23, 2022 | 43.62 | 45.26 | 42.29 | 44.66 | 95,016 | +2.71(+6.47%) |
May 20, 2022 | 41.63 | 42.29 | 40.79 | 41.95 | 54,325 | +0.87(+2.12%) |
May 19, 2022 | 43.56 | 44.55 | 40.91 | 41.08 | 81,941 | -2.67(-6.11%) |
May 18, 2022 | 40.10 | 43.89 | 40.01 | 43.76 | 82,755 | +3.58(+8.92%) |
May 17, 2022 | 39.76 | 40.35 | 38.83 | 40.17 | 39,412 | +1.17(+2.99%) |
May 16, 2022 | 39.90 | 39.90 | 37.90 | 39.01 | 58,433 | -0.96(-2.39%) |
May 13, 2022 | 38.34 | 40.20 | 38.28 | 39.96 | 47,291 | +2.10(+5.56%) |
May 12, 2022 | 37.62 | 37.92 | 36.77 | 37.86 | 26,808 | +0.32(+0.85%) |
May 11, 2022 | 38.57 | 39.41 | 36.98 | 37.54 | 51,369 | -0.70(-1.82%) |
May 10, 2022 | 36.93 | 38.58 | 36.26 | 38.23 | 52,605 | +2.07(+5.71%) |
May 09, 2022 | 35.92 | 38.21 | 35.77 | 36.17 | 60,709 | +0.03(+0.08%) |
May 06, 2022 | 36.02 | 36.28 | 34.29 | 36.14 | 44,670 | -0.30(-0.82%) |
May 05, 2022 | 33.70 | 37.30 | 33.15 | 36.44 | 94,739 | +3.13(+9.39%) |
May 04, 2022 | 32.83 | 33.31 | 32.49 | 33.31 | 38,427 | +0.55(+1.68%) |
May 03, 2022 | 31.18 | 32.83 | 31.08 | 32.76 | 28,087 | +1.85(+6.00%) |