Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 49.88 | 49.92 | 49.44 | 49.64 | 937,334 | +0.19(+0.38%) |
Jul 28, 2022 | 48.51 | 49.72 | 48.21 | 49.45 | 724,307 | +1.14(+2.36%) |
Jul 27, 2022 | 47.29 | 48.59 | 47.11 | 48.31 | 1,154,551 | +0.43(+0.90%) |
Jul 26, 2022 | 47.02 | 49.00 | 46.89 | 47.88 | 1,905,446 | +0.48(+1.01%) |
Jul 25, 2022 | 47.75 | 47.80 | 47.07 | 47.40 | 996,346 | -0.50(-1.04%) |
Jul 22, 2022 | 47.92 | 48.42 | 47.55 | 47.90 | 755,944 | -0.63(-1.30%) |
Jul 21, 2022 | 47.14 | 48.66 | 47.14 | 48.53 | 1,002,048 | +1.66(+3.54%) |
Jul 20, 2022 | 46.48 | 46.98 | 46.31 | 46.87 | 940,181 | -0.17(-0.36%) |
Jul 19, 2022 | 46.32 | 47.21 | 46.26 | 47.04 | 856,033 | +0.90(+1.95%) |
Jul 18, 2022 | 46.72 | 46.91 | 46.00 | 46.14 | 1,673,449 | -0.82(-1.75%) |
Jul 15, 2022 | 46.31 | 47.06 | 46.00 | 46.96 | 1,242,354 | +0.95(+2.06%) |
Jul 14, 2022 | 46.29 | 46.30 | 45.34 | 46.01 | 781,446 | -0.35(-0.75%) |
Jul 13, 2022 | 45.82 | 46.71 | 45.80 | 46.36 | 539,223 | -0.37(-0.79%) |
Jul 12, 2022 | 47.36 | 47.52 | 46.43 | 46.73 | 831,207 | -1.20(-2.50%) |
Jul 11, 2022 | 47.99 | 48.26 | 47.67 | 47.93 | 850,873 | -0.37(-0.77%) |
Jul 08, 2022 | 47.80 | 48.69 | 47.80 | 48.30 | 1,284,947 | -0.78(-1.59%) |
Jul 07, 2022 | 48.04 | 49.11 | 47.90 | 49.08 | 1,264,640 | +0.68(+1.40%) |
Jul 06, 2022 | 48.02 | 48.53 | 47.96 | 48.40 | 1,742,087 | +0.08(+0.17%) |
Jul 05, 2022 | 47.38 | 48.35 | 47.35 | 48.32 | 1,319,738 | +0.47(+0.98%) |
Jul 01, 2022 | 46.72 | 47.88 | 46.67 | 47.85 | 1,352,569 | +0.65(+1.38%) |
Jun 30, 2022 | 46.27 | 47.40 | 46.27 | 47.20 | 1,189,482 | +0.52(+1.11%) |
Jun 29, 2022 | 46.60 | 46.92 | 46.35 | 46.68 | 1,295,103 | -0.15(-0.32%) |
Jun 28, 2022 | 47.18 | 47.28 | 46.63 | 46.83 | 771,657 | -0.16(-0.34%) |
Jun 27, 2022 | 47.08 | 47.57 | 46.79 | 46.99 | 1,130,533 | +0.36(+0.77%) |
Jun 24, 2022 | 46.14 | 46.69 | 45.77 | 46.63 | 1,408,582 | +1.80(+4.02%) |
Jun 23, 2022 | 43.83 | 44.83 | 43.67 | 44.83 | 705,401 | +1.02(+2.33%) |
Jun 22, 2022 | 43.04 | 44.18 | 42.98 | 43.81 | 710,873 | +0.47(+1.08%) |
Jun 21, 2022 | 43.00 | 43.67 | 42.68 | 43.34 | 1,452,499 | -0.35(-0.80%) |
Jun 17, 2022 | 43.06 | 43.98 | 43.06 | 43.69 | 1,136,968 | +0.15(+0.34%) |
Jun 16, 2022 | 43.72 | 43.87 | 43.25 | 43.54 | 952,620 | -0.50(-1.14%) |
Jun 15, 2022 | 43.71 | 44.30 | 43.37 | 44.04 | 669,860 | +1.06(+2.47%) |
Jun 14, 2022 | 42.91 | 43.07 | 42.44 | 42.98 | 1,246,159 | -0.92(-2.10%) |
Jun 13, 2022 | 44.26 | 44.51 | 43.77 | 43.90 | 899,670 | -0.98(-2.18%) |
Jun 10, 2022 | 44.80 | 45.07 | 44.54 | 44.88 | 1,015,662 | -1.03(-2.24%) |
Jun 09, 2022 | 46.63 | 46.65 | 45.77 | 45.91 | 759,368 | -0.86(-1.84%) |
Jun 08, 2022 | 46.51 | 47.10 | 46.46 | 46.77 | 732,201 | +0.04(+0.09%) |
Jun 07, 2022 | 45.91 | 46.77 | 45.82 | 46.73 | 621,996 | +0.48(+1.04%) |
Jun 06, 2022 | 45.93 | 46.62 | 45.77 | 46.25 | 1,082,942 | +0.65(+1.43%) |
Jun 03, 2022 | 46.04 | 46.05 | 45.34 | 45.60 | 417,838 | -0.69(-1.49%) |
Jun 02, 2022 | 45.01 | 46.33 | 44.79 | 46.29 | 617,302 | +1.24(+2.75%) |
Jun 01, 2022 | 45.86 | 46.13 | 44.81 | 45.05 | 693,330 | -0.90(-1.96%) |
May 31, 2022 | 46.91 | 46.94 | 45.70 | 45.95 | 707,208 | -1.44(-3.04%) |
May 27, 2022 | 46.50 | 47.39 | 46.43 | 47.39 | 746,021 | +1.76(+3.86%) |
May 26, 2022 | 45.63 | 45.82 | 45.38 | 45.63 | 466,483 | +0.28(+0.62%) |
May 25, 2022 | 45.25 | 45.75 | 45.03 | 45.35 | 1,229,004 | -0.20(-0.44%) |
May 24, 2022 | 46.09 | 46.24 | 45.18 | 45.55 | 672,039 | -0.34(-0.74%) |
May 23, 2022 | 45.83 | 45.98 | 45.42 | 45.89 | 837,712 | +0.62(+1.37%) |
May 20, 2022 | 45.28 | 45.49 | 44.77 | 45.27 | 1,488,080 | +0.82(+1.84%) |
May 19, 2022 | 43.85 | 45.06 | 43.81 | 44.45 | 1,390,477 | +0.49(+1.11%) |
May 18, 2022 | 44.88 | 45.26 | 43.91 | 43.96 | 1,045,055 | -1.93(-4.21%) |
May 17, 2022 | 46.57 | 46.92 | 45.88 | 45.89 | 896,948 | -0.46(-0.99%) |
May 16, 2022 | 46.10 | 46.73 | 45.68 | 46.35 | 982,236 | +0.22(+0.48%) |
May 13, 2022 | 45.02 | 46.18 | 44.95 | 46.13 | 952,056 | +1.86(+4.20%) |
May 12, 2022 | 43.22 | 44.37 | 43.22 | 44.27 | 728,491 | +0.17(+0.39%) |
May 11, 2022 | 44.52 | 45.02 | 44.05 | 44.10 | 528,292 | -0.64(-1.43%) |
May 10, 2022 | 45.11 | 45.28 | 44.16 | 44.74 | 628,090 | -0.15(-0.33%) |
May 09, 2022 | 45.53 | 45.74 | 44.73 | 44.89 | 941,406 | -0.89(-1.94%) |
May 06, 2022 | 45.99 | 46.04 | 45.25 | 45.78 | 716,154 | -0.30(-0.65%) |
May 05, 2022 | 46.62 | 46.63 | 45.81 | 46.08 | 560,436 | -0.63(-1.35%) |
May 04, 2022 | 46.11 | 46.78 | 45.58 | 46.71 | 649,553 | +0.40(+0.86%) |
May 03, 2022 | 46.05 | 46.61 | 45.99 | 46.31 | 713,604 | +0.00(+0.00%) |