Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 43.29 | 43.60 | 43.29 | 43.51 | 3,508 | +0.26(+0.61%) |
Jul 28, 2022 | 43.11 | 43.25 | 43.06 | 43.25 | 2,533 | +0.77(+1.81%) |
Jul 27, 2022 | 41.97 | 42.56 | 41.83 | 42.48 | 25,367 | +0.50(+1.19%) |
Jul 26, 2022 | 41.97 | 42.09 | 41.90 | 41.98 | 14,668 | +0.11(+0.27%) |
Jul 25, 2022 | 41.89 | 41.95 | 41.87 | 41.87 | 2,302 | -0.19(-0.46%) |
Jul 22, 2022 | 42.13 | 42.41 | 42.00 | 42.06 | 3,104 | -0.06(-0.15%) |
Jul 21, 2022 | 41.53 | 42.12 | 41.53 | 42.12 | 13,771 | +0.61(+1.47%) |
Jul 20, 2022 | 41.97 | 42.04 | 41.51 | 41.51 | 7,937 | -0.35(-0.84%) |
Jul 19, 2022 | 41.95 | 41.95 | 41.85 | 41.87 | 4,113 | +0.11(+0.25%) |
Jul 18, 2022 | 42.09 | 42.09 | 41.76 | 41.76 | 1,830 | +0.08(+0.18%) |
Jul 15, 2022 | 41.71 | 41.71 | 41.69 | 41.69 | 12,715 | +0.00(+0.01%) |
Jul 14, 2022 | 41.42 | 41.80 | 41.42 | 41.68 | 1,654 | -0.82(-1.94%) |
Jul 13, 2022 | 42.07 | 42.84 | 42.07 | 42.50 | 2,882 | +0.27(+0.64%) |
Jul 12, 2022 | 42.36 | 42.49 | 42.24 | 42.24 | 2,543 | -0.19(-0.44%) |
Jul 11, 2022 | 42.57 | 42.64 | 42.42 | 42.42 | 6,072 | -0.31(-0.72%) |
Jul 08, 2022 | 42.69 | 42.93 | 42.59 | 42.73 | 3,831 | +0.07(+0.16%) |
Jul 07, 2022 | 42.77 | 42.89 | 42.67 | 42.67 | 21,280 | +0.00(+0.00%) |
Jul 06, 2022 | 43.14 | 43.17 | 42.50 | 42.67 | 68,330 | -0.61(-1.41%) |
Jul 05, 2022 | 43.81 | 43.81 | 43.14 | 43.28 | 275,710 | -1.07(-2.40%) |
Jul 01, 2022 | 43.88 | 44.42 | 43.88 | 44.34 | 18,340 | -0.17(-0.39%) |
Jun 30, 2022 | 44.47 | 44.54 | 44.45 | 44.51 | 2,907 | -0.42(-0.93%) |
Jun 29, 2022 | 45.24 | 45.24 | 44.90 | 44.93 | 3,307 | -0.03(-0.07%) |
Jun 28, 2022 | 45.16 | 45.16 | 44.96 | 44.96 | 4,025 | -0.22(-0.48%) |
Jun 27, 2022 | 45.49 | 45.49 | 45.18 | 45.18 | 1,476 | -0.06(-0.13%) |
Jun 24, 2022 | 45.21 | 45.34 | 45.21 | 45.24 | 491 | +0.03(+0.07%) |
Jun 23, 2022 | 45.48 | 45.68 | 45.15 | 45.21 | 11,538 | -0.46(-1.00%) |
Jun 22, 2022 | 45.55 | 45.84 | 45.55 | 45.67 | 18,590 | +0.14(+0.31%) |
Jun 21, 2022 | 45.58 | 45.88 | 45.52 | 45.53 | 81,724 | -0.18(-0.39%) |
Jun 17, 2022 | 45.94 | 45.94 | 45.57 | 45.70 | 1,084 | -0.39(-0.85%) |
Jun 16, 2022 | 45.53 | 46.10 | 45.46 | 46.10 | 11,382 | +0.52(+1.14%) |
Jun 15, 2022 | 45.36 | 45.67 | 45.15 | 45.57 | 5,420 | +0.73(+1.62%) |
Jun 14, 2022 | 45.14 | 45.14 | 44.79 | 44.85 | 3,257 | -0.31(-0.70%) |
Jun 13, 2022 | 45.55 | 45.55 | 45.16 | 45.16 | 39,253 | -1.45(-3.11%) |
Jun 10, 2022 | 45.52 | 46.64 | 45.45 | 46.61 | 7,663 | +0.64(+1.40%) |
Jun 09, 2022 | 46.01 | 46.06 | 45.83 | 45.96 | 6,737 | -0.28(-0.61%) |
Jun 08, 2022 | 46.11 | 46.27 | 46.11 | 46.25 | 8,567 | -0.06(-0.13%) |
Jun 07, 2022 | 46.09 | 46.31 | 46.09 | 46.31 | 2,134 | +0.25(+0.55%) |
Jun 06, 2022 | 46.41 | 46.41 | 46.00 | 46.06 | 98,584 | -0.11(-0.25%) |
Jun 03, 2022 | 46.47 | 46.52 | 46.04 | 46.17 | 9,941 | -0.51(-1.10%) |
Jun 02, 2022 | 46.46 | 46.68 | 46.45 | 46.68 | 233,659 | +0.67(+1.47%) |
Jun 01, 2022 | 45.83 | 46.09 | 45.81 | 46.01 | 8,938 | +0.33(+0.73%) |
May 31, 2022 | 46.01 | 46.01 | 45.67 | 45.67 | 4,235 | -0.62(-1.34%) |
May 27, 2022 | 46.40 | 46.40 | 46.23 | 46.29 | 7,003 | +0.11(+0.25%) |
May 26, 2022 | 46.01 | 46.25 | 45.97 | 46.18 | 15,098 | -0.11(-0.25%) |
May 25, 2022 | 46.11 | 46.29 | 45.97 | 46.29 | 14,852 | -0.26(-0.55%) |
May 24, 2022 | 46.60 | 46.60 | 46.49 | 46.55 | 1,667 | +0.37(+0.80%) |
May 23, 2022 | 46.18 | 46.27 | 46.07 | 46.18 | 5,046 | +0.18(+0.39%) |
May 20, 2022 | 45.87 | 46.00 | 45.80 | 46.00 | 5,241 | -0.05(-0.10%) |
May 19, 2022 | 45.87 | 46.05 | 45.87 | 46.05 | 4,386 | +0.80(+1.77%) |
May 18, 2022 | 45.31 | 45.49 | 45.23 | 45.25 | 3,212 | -0.06(-0.14%) |
May 17, 2022 | 45.49 | 45.52 | 45.27 | 45.31 | 5,698 | -0.25(-0.56%) |
May 16, 2022 | 45.14 | 45.56 | 45.14 | 45.56 | 15,160 | +0.55(+1.21%) |
May 13, 2022 | 45.04 | 45.08 | 44.96 | 45.02 | 5,736 | -0.18(-0.40%) |
May 12, 2022 | 45.72 | 45.72 | 45.09 | 45.20 | 8,394 | -0.90(-1.95%) |
May 11, 2022 | 46.07 | 46.27 | 46.07 | 46.10 | 9,741 | +0.54(+1.18%) |
May 10, 2022 | 46.37 | 46.37 | 45.56 | 45.56 | 16,445 | -0.60(-1.30%) |
May 09, 2022 | 46.36 | 46.47 | 46.15 | 46.16 | 5,976 | -0.84(-1.78%) |
May 06, 2022 | 46.90 | 47.26 | 46.90 | 47.00 | 9,934 | -0.01(-0.02%) |
May 05, 2022 | 47.20 | 47.20 | 46.86 | 47.01 | 2,794 | -0.33(-0.70%) |
May 04, 2022 | 46.73 | 47.42 | 46.54 | 47.34 | 25,071 | +0.55(+1.19%) |
May 03, 2022 | 46.73 | 47.10 | 46.73 | 46.79 | 28,618 | +0.05(+0.12%) |