Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.15 | 46.57 | 44.24 | 46.42 | 460,032 | +1.38(+3.06%) |
Jul 28, 2022 | 44.06 | 45.22 | 43.13 | 45.04 | 119,348 | +1.01(+2.29%) |
Jul 27, 2022 | 42.10 | 44.59 | 40.63 | 44.03 | 265,464 | +2.70(+6.53%) |
Jul 26, 2022 | 40.47 | 41.77 | 39.68 | 41.33 | 295,940 | +0.47(+1.15%) |
Jul 25, 2022 | 40.97 | 42.78 | 39.88 | 40.86 | 149,616 | -0.16(-0.39%) |
Jul 22, 2022 | 42.76 | 42.84 | 40.01 | 41.02 | 142,362 | -1.57(-3.69%) |
Jul 21, 2022 | 40.51 | 43.07 | 40.45 | 42.59 | 211,262 | +1.57(+3.83%) |
Jul 20, 2022 | 39.61 | 41.20 | 39.32 | 41.02 | 182,464 | +1.46(+3.69%) |
Jul 19, 2022 | 38.31 | 39.90 | 38.08 | 39.56 | 233,649 | +1.94(+5.16%) |
Jul 18, 2022 | 38.68 | 39.62 | 37.26 | 37.62 | 237,760 | -0.55(-1.44%) |
Jul 15, 2022 | 37.95 | 38.27 | 36.59 | 38.17 | 242,160 | +1.13(+3.05%) |
Jul 14, 2022 | 38.00 | 38.08 | 35.95 | 37.04 | 488,682 | -1.58(-4.09%) |
Jul 13, 2022 | 37.36 | 39.03 | 36.84 | 38.62 | 215,279 | +0.35(+0.91%) |
Jul 12, 2022 | 38.07 | 38.97 | 37.25 | 38.27 | 444,006 | +0.08(+0.21%) |
Jul 11, 2022 | 39.87 | 41.02 | 37.67 | 38.19 | 369,183 | -2.05(-5.09%) |
Jul 08, 2022 | 39.29 | 41.32 | 38.60 | 40.24 | 505,379 | +0.70(+1.77%) |
Jul 07, 2022 | 38.80 | 39.79 | 38.20 | 39.54 | 522,484 | +1.21(+3.16%) |
Jul 06, 2022 | 37.24 | 39.08 | 36.76 | 38.33 | 291,179 | +0.99(+2.65%) |
Jul 05, 2022 | 36.64 | 37.37 | 35.87 | 37.34 | 637,435 | -0.20(-0.53%) |
Jul 01, 2022 | 37.46 | 39.06 | 36.58 | 37.54 | 533,987 | +0.04(+0.11%) |
Jun 30, 2022 | 39.94 | 40.28 | 37.10 | 37.50 | 878,849 | -2.66(-6.62%) |
Jun 29, 2022 | 40.43 | 40.77 | 39.59 | 40.16 | 392,984 | -0.49(-1.21%) |
Jun 28, 2022 | 42.15 | 43.00 | 40.60 | 40.65 | 347,307 | -1.23(-2.94%) |
Jun 27, 2022 | 41.45 | 42.04 | 39.07 | 41.88 | 327,235 | +0.77(+1.87%) |
Jun 24, 2022 | 40.58 | 42.62 | 39.72 | 41.11 | 802,239 | +0.73(+1.81%) |
Jun 23, 2022 | 38.74 | 40.52 | 37.94 | 40.38 | 339,497 | +1.84(+4.77%) |
Jun 22, 2022 | 38.00 | 39.81 | 37.87 | 38.54 | 509,599 | -0.23(-0.59%) |
Jun 21, 2022 | 39.04 | 40.17 | 37.83 | 38.77 | 470,666 | +0.72(+1.89%) |
Jun 17, 2022 | 36.91 | 38.48 | 36.73 | 38.05 | 483,497 | +1.50(+4.10%) |
Jun 16, 2022 | 36.81 | 37.61 | 35.42 | 36.55 | 506,073 | -1.21(-3.20%) |
Jun 15, 2022 | 38.21 | 38.26 | 36.59 | 37.76 | 391,220 | +0.26(+0.69%) |
Jun 14, 2022 | 39.69 | 39.69 | 36.35 | 37.50 | 513,901 | -2.09(-5.28%) |
Jun 13, 2022 | 41.00 | 41.96 | 39.08 | 39.59 | 454,715 | -3.20(-7.48%) |
Jun 10, 2022 | 43.12 | 44.55 | 42.00 | 42.79 | 351,132 | -1.37(-3.10%) |
Jun 09, 2022 | 45.53 | 45.53 | 43.00 | 44.16 | 482,077 | -1.86(-4.04%) |
Jun 08, 2022 | 45.38 | 47.08 | 44.83 | 46.02 | 344,426 | +0.49(+1.08%) |
Jun 07, 2022 | 44.18 | 46.22 | 43.98 | 45.53 | 344,357 | +0.93(+2.09%) |
Jun 06, 2022 | 45.93 | 45.93 | 43.80 | 44.60 | 431,920 | -0.73(-1.61%) |
Jun 03, 2022 | 46.71 | 47.13 | 44.00 | 45.33 | 343,206 | -2.07(-4.37%) |
Jun 02, 2022 | 44.38 | 47.60 | 43.45 | 47.40 | 585,674 | +2.99(+6.73%) |
Jun 01, 2022 | 45.13 | 45.28 | 43.31 | 44.41 | 470,398 | -0.58(-1.29%) |
May 31, 2022 | 47.98 | 48.55 | 44.53 | 44.99 | 521,562 | -3.21(-6.66%) |
May 27, 2022 | 45.53 | 48.43 | 45.53 | 48.20 | 599,243 | +3.37(+7.52%) |
May 26, 2022 | 43.47 | 45.60 | 42.63 | 44.83 | 1,403,764 | +1.24(+2.84%) |
May 25, 2022 | 41.20 | 44.21 | 39.59 | 43.59 | 2,523,104 | +2.28(+5.52%) |
May 24, 2022 | 48.07 | 49.00 | 41.30 | 41.31 | 2,405,959 | -9.93(-19.38%) |
May 23, 2022 | 51.31 | 52.26 | 48.59 | 51.24 | 240,072 | +0.24(+0.47%) |
May 20, 2022 | 54.20 | 54.91 | 50.06 | 51.00 | 530,649 | -2.53(-4.73%) |
May 19, 2022 | 52.06 | 54.65 | 51.56 | 53.53 | 324,036 | +1.51(+2.90%) |
May 18, 2022 | 51.66 | 53.09 | 50.77 | 52.02 | 323,343 | -1.26(-2.36%) |
May 17, 2022 | 51.81 | 54.74 | 51.75 | 53.28 | 481,633 | +3.23(+6.45%) |
May 16, 2022 | 50.59 | 52.19 | 49.44 | 50.05 | 308,714 | -1.11(-2.17%) |
May 13, 2022 | 47.94 | 52.47 | 47.94 | 51.16 | 461,500 | +3.99(+8.46%) |
May 12, 2022 | 46.62 | 50.02 | 45.03 | 47.17 | 527,227 | -0.22(-0.46%) |
May 11, 2022 | 49.03 | 56.32 | 47.09 | 47.39 | 1,053,068 | -4.65(-8.94%) |
May 10, 2022 | 52.34 | 52.88 | 49.23 | 52.04 | 442,139 | +0.62(+1.21%) |
May 09, 2022 | 59.52 | 59.52 | 50.90 | 51.42 | 668,562 | -8.08(-13.58%) |
May 06, 2022 | 60.01 | 60.79 | 57.95 | 59.50 | 395,768 | -0.86(-1.42%) |
May 05, 2022 | 63.83 | 63.83 | 58.81 | 60.36 | 276,338 | -2.82(-4.46%) |
May 04, 2022 | 62.77 | 63.48 | 60.15 | 63.18 | 281,676 | +0.37(+0.59%) |
May 03, 2022 | 58.82 | 63.11 | 58.59 | 62.81 | 361,816 | +2.66(+4.42%) |