Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 53.62 | 54.11 | 52.88 | 54.03 | 44,432 | +0.44(+0.82%) |
Jul 28, 2022 | 54.04 | 54.04 | 52.16 | 53.59 | 52,981 | -0.02(-0.04%) |
Jul 27, 2022 | 52.09 | 53.92 | 52.08 | 53.61 | 66,472 | +2.03(+3.94%) |
Jul 26, 2022 | 54.05 | 54.05 | 50.97 | 51.58 | 81,836 | -2.60(-4.80%) |
Jul 25, 2022 | 54.07 | 54.22 | 53.03 | 54.18 | 79,080 | +0.51(+0.95%) |
Jul 22, 2022 | 52.54 | 54.12 | 52.07 | 53.67 | 112,781 | +1.41(+2.70%) |
Jul 21, 2022 | 50.98 | 52.59 | 49.89 | 52.26 | 68,767 | +0.90(+1.75%) |
Jul 20, 2022 | 49.59 | 51.56 | 49.59 | 51.36 | 76,503 | +2.06(+4.18%) |
Jul 19, 2022 | 47.76 | 49.44 | 47.76 | 49.30 | 88,290 | +1.89(+3.99%) |
Jul 18, 2022 | 48.28 | 49.00 | 47.02 | 47.41 | 76,846 | -0.66(-1.37%) |
Jul 15, 2022 | 46.96 | 48.15 | 46.15 | 48.07 | 72,699 | +2.05(+4.45%) |
Jul 14, 2022 | 46.15 | 46.88 | 45.10 | 46.02 | 44,740 | -0.81(-1.73%) |
Jul 13, 2022 | 46.40 | 47.52 | 46.17 | 46.83 | 81,814 | -0.48(-1.01%) |
Jul 12, 2022 | 47.51 | 48.79 | 46.07 | 47.31 | 121,349 | -0.19(-0.40%) |
Jul 11, 2022 | 48.41 | 48.41 | 46.83 | 47.50 | 94,461 | -1.50(-3.06%) |
Jul 08, 2022 | 48.12 | 49.67 | 47.37 | 49.00 | 58,733 | +0.23(+0.47%) |
Jul 07, 2022 | 47.05 | 48.96 | 47.05 | 48.77 | 66,780 | +1.66(+3.52%) |
Jul 06, 2022 | 46.20 | 48.05 | 44.96 | 47.11 | 128,522 | +0.91(+1.97%) |
Jul 05, 2022 | 44.28 | 47.05 | 44.28 | 46.20 | 190,273 | +1.20(+2.67%) |
Jul 01, 2022 | 43.60 | 45.35 | 43.39 | 45.00 | 98,062 | +1.32(+3.02%) |
Jun 30, 2022 | 44.46 | 45.92 | 42.97 | 43.68 | 140,640 | -1.19(-2.65%) |
Jun 29, 2022 | 44.33 | 44.91 | 43.61 | 44.87 | 119,756 | +0.60(+1.36%) |
Jun 28, 2022 | 43.62 | 44.66 | 42.63 | 44.27 | 128,856 | +1.04(+2.41%) |
Jun 27, 2022 | 46.15 | 46.15 | 42.81 | 43.23 | 113,421 | -2.62(-5.71%) |
Jun 24, 2022 | 44.06 | 46.46 | 43.04 | 45.85 | 370,086 | +2.00(+4.56%) |
Jun 23, 2022 | 43.98 | 44.54 | 42.83 | 43.85 | 103,348 | -0.11(-0.25%) |
Jun 22, 2022 | 41.75 | 44.27 | 41.75 | 43.96 | 121,129 | +1.57(+3.70%) |
Jun 21, 2022 | 42.92 | 43.42 | 42.27 | 42.39 | 128,943 | -0.08(-0.19%) |
Jun 17, 2022 | 39.93 | 42.77 | 39.93 | 42.47 | 485,834 | +2.94(+7.44%) |
Jun 16, 2022 | 40.10 | 41.56 | 39.08 | 39.53 | 187,471 | -1.30(-3.18%) |
Jun 15, 2022 | 39.39 | 41.30 | 39.05 | 40.83 | 215,620 | +1.77(+4.53%) |
Jun 14, 2022 | 38.42 | 40.21 | 37.75 | 39.06 | 201,916 | +0.63(+1.64%) |
Jun 13, 2022 | 38.54 | 40.14 | 38.27 | 38.43 | 327,851 | -1.66(-4.14%) |
Jun 10, 2022 | 41.03 | 41.06 | 38.92 | 40.09 | 1,270,643 | -1.78(-4.25%) |
Jun 09, 2022 | 43.13 | 44.06 | 41.78 | 41.87 | 190,324 | -1.21(-2.81%) |
Jun 08, 2022 | 45.00 | 45.00 | 41.68 | 43.08 | 258,009 | -6.01(-12.24%) |
Jun 07, 2022 | 48.19 | 49.09 | 47.65 | 49.09 | 40,424 | +0.86(+1.78%) |
Jun 06, 2022 | 50.21 | 50.21 | 48.06 | 48.23 | 37,549 | -1.08(-2.19%) |
Jun 03, 2022 | 50.16 | 50.16 | 48.48 | 49.31 | 33,879 | -1.22(-2.41%) |
Jun 02, 2022 | 48.71 | 51.34 | 48.35 | 50.53 | 55,495 | +2.06(+4.25%) |
Jun 01, 2022 | 48.71 | 49.43 | 47.45 | 48.47 | 82,862 | +0.44(+0.92%) |
May 31, 2022 | 48.65 | 49.95 | 47.04 | 48.03 | 117,111 | -1.17(-2.38%) |
May 27, 2022 | 49.46 | 50.29 | 48.89 | 49.20 | 59,047 | -0.03(-0.06%) |
May 26, 2022 | 48.11 | 49.82 | 48.11 | 49.23 | 43,911 | +1.42(+2.97%) |
May 25, 2022 | 47.72 | 48.83 | 47.60 | 47.81 | 54,150 | -0.19(-0.40%) |
May 24, 2022 | 49.84 | 50.19 | 47.63 | 48.00 | 66,790 | -2.70(-5.33%) |
May 23, 2022 | 49.04 | 50.95 | 47.80 | 50.70 | 63,267 | +1.92(+3.94%) |
May 20, 2022 | 49.79 | 49.96 | 47.23 | 48.78 | 65,709 | -0.23(-0.47%) |
May 19, 2022 | 47.14 | 49.43 | 46.60 | 49.01 | 101,884 | +1.23(+2.57%) |
May 18, 2022 | 47.89 | 48.98 | 47.10 | 47.78 | 86,961 | -0.69(-1.42%) |
May 17, 2022 | 48.28 | 49.28 | 45.71 | 48.47 | 87,915 | +1.37(+2.91%) |
May 16, 2022 | 47.95 | 48.82 | 46.34 | 47.10 | 54,351 | -0.85(-1.77%) |
May 13, 2022 | 46.40 | 48.72 | 46.40 | 47.95 | 56,110 | +2.25(+4.92%) |
May 12, 2022 | 44.93 | 48.30 | 44.35 | 45.70 | 93,439 | +0.56(+1.24%) |
May 11, 2022 | 49.14 | 50.10 | 44.45 | 45.14 | 67,264 | -4.03(-8.20%) |
May 10, 2022 | 50.84 | 50.84 | 46.73 | 49.17 | 84,686 | -0.34(-0.69%) |
May 09, 2022 | 51.42 | 51.42 | 48.82 | 49.51 | 80,785 | -2.50(-4.81%) |
May 06, 2022 | 53.44 | 54.24 | 50.67 | 52.01 | 90,519 | -1.43(-2.68%) |
May 05, 2022 | 54.04 | 54.15 | 52.25 | 53.44 | 61,111 | -1.78(-3.22%) |
May 04, 2022 | 54.56 | 55.24 | 51.67 | 55.22 | 58,858 | +1.94(+3.64%) |
May 03, 2022 | 53.98 | 54.82 | 53.09 | 53.28 | 53,775 | -0.75(-1.39%) |