Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.85 | 46.31 | 45.67 | 46.17 | 615,660 | +0.27(+0.59%) |
Jul 28, 2022 | 45.83 | 46.10 | 45.29 | 45.90 | 193,370 | +0.18(+0.40%) |
Jul 27, 2022 | 45.94 | 46.10 | 45.19 | 45.72 | 243,072 | -0.09(-0.19%) |
Jul 26, 2022 | 46.02 | 46.23 | 45.60 | 45.80 | 170,895 | -0.15(-0.34%) |
Jul 25, 2022 | 45.58 | 46.17 | 45.52 | 45.96 | 169,715 | +0.17(+0.38%) |
Jul 22, 2022 | 46.28 | 46.31 | 45.33 | 45.78 | 132,005 | -0.38(-0.82%) |
Jul 21, 2022 | 45.56 | 46.24 | 45.07 | 46.16 | 189,999 | +0.20(+0.44%) |
Jul 20, 2022 | 45.45 | 46.10 | 45.03 | 45.96 | 202,734 | +0.55(+1.21%) |
Jul 19, 2022 | 44.05 | 45.52 | 44.05 | 45.41 | 186,293 | +1.55(+3.54%) |
Jul 18, 2022 | 44.31 | 44.44 | 43.58 | 43.85 | 270,585 | -0.03(-0.07%) |
Jul 15, 2022 | 43.91 | 44.32 | 43.17 | 43.88 | 163,964 | +0.63(+1.45%) |
Jul 14, 2022 | 42.53 | 43.33 | 42.45 | 43.26 | 261,573 | +0.19(+0.45%) |
Jul 13, 2022 | 42.60 | 43.11 | 42.37 | 43.06 | 194,666 | +0.19(+0.45%) |
Jul 12, 2022 | 42.74 | 43.78 | 42.16 | 42.87 | 135,437 | +0.13(+0.29%) |
Jul 11, 2022 | 43.35 | 43.53 | 42.55 | 42.74 | 181,803 | -0.86(-1.97%) |
Jul 08, 2022 | 45.01 | 45.01 | 43.41 | 43.60 | 220,214 | -1.37(-3.05%) |
Jul 07, 2022 | 44.42 | 45.10 | 44.42 | 44.97 | 177,453 | +0.48(+1.07%) |
Jul 06, 2022 | 44.95 | 45.03 | 43.96 | 44.50 | 141,498 | -0.60(-1.34%) |
Jul 05, 2022 | 44.54 | 45.12 | 43.58 | 45.10 | 310,403 | -0.21(-0.47%) |
Jul 01, 2022 | 45.05 | 45.91 | 44.75 | 45.31 | 166,869 | -0.05(-0.11%) |
Jun 30, 2022 | 44.08 | 45.37 | 43.99 | 45.36 | 202,957 | +0.78(+1.74%) |
Jun 29, 2022 | 44.70 | 44.72 | 43.99 | 44.58 | 120,428 | -0.05(-0.11%) |
Jun 28, 2022 | 45.69 | 46.03 | 44.61 | 44.63 | 190,197 | -0.62(-1.38%) |
Jun 27, 2022 | 44.99 | 45.65 | 44.54 | 45.25 | 338,511 | +0.80(+1.79%) |
Jun 24, 2022 | 43.15 | 44.48 | 43.02 | 44.46 | 1,140,587 | +1.69(+3.95%) |
Jun 23, 2022 | 43.01 | 43.41 | 42.35 | 42.77 | 173,652 | -0.31(-0.71%) |
Jun 22, 2022 | 42.41 | 43.50 | 42.04 | 43.07 | 237,077 | +0.45(+1.06%) |
Jun 21, 2022 | 42.81 | 43.18 | 41.95 | 42.62 | 242,820 | +0.51(+1.21%) |
Jun 17, 2022 | 42.50 | 43.04 | 41.81 | 42.11 | 451,953 | -0.03(-0.07%) |
Jun 16, 2022 | 43.69 | 43.69 | 41.89 | 42.14 | 312,721 | -2.06(-4.67%) |
Jun 15, 2022 | 44.81 | 44.81 | 44.09 | 44.21 | 308,653 | +0.04(+0.09%) |
Jun 14, 2022 | 44.26 | 44.52 | 43.66 | 44.17 | 228,141 | +0.00(+0.00%) |
Jun 13, 2022 | 44.40 | 44.73 | 43.94 | 44.17 | 227,542 | -1.05(-2.31%) |
Jun 10, 2022 | 45.60 | 45.60 | 45.02 | 45.22 | 160,290 | -0.83(-1.79%) |
Jun 09, 2022 | 46.18 | 46.34 | 45.83 | 46.04 | 152,083 | -0.44(-0.95%) |
Jun 08, 2022 | 46.57 | 46.63 | 46.03 | 46.48 | 149,266 | -0.36(-0.78%) |
Jun 07, 2022 | 46.54 | 46.87 | 46.18 | 46.85 | 186,717 | -0.09(-0.18%) |
Jun 06, 2022 | 47.33 | 47.61 | 46.74 | 46.93 | 151,164 | +0.16(+0.35%) |
Jun 03, 2022 | 46.07 | 47.04 | 46.03 | 46.77 | 219,056 | +0.32(+0.68%) |
Jun 02, 2022 | 45.95 | 46.50 | 45.82 | 46.45 | 169,388 | +0.39(+0.85%) |
Jun 01, 2022 | 46.40 | 46.63 | 46.02 | 46.06 | 223,282 | -0.52(-1.11%) |
May 31, 2022 | 47.50 | 48.01 | 46.16 | 46.58 | 269,916 | -1.42(-2.96%) |
May 27, 2022 | 46.77 | 48.05 | 46.44 | 48.00 | 209,991 | +1.59(+3.43%) |
May 26, 2022 | 46.58 | 46.98 | 45.02 | 46.41 | 242,341 | +2.36(+5.36%) |
May 25, 2022 | 43.27 | 44.28 | 43.27 | 44.04 | 197,691 | +0.48(+1.10%) |
May 24, 2022 | 42.76 | 43.61 | 42.34 | 43.56 | 237,287 | +0.45(+1.05%) |
May 23, 2022 | 43.34 | 43.46 | 42.83 | 43.11 | 164,026 | +0.21(+0.49%) |
May 20, 2022 | 43.17 | 43.17 | 42.00 | 42.90 | 168,408 | -0.05(-0.11%) |
May 19, 2022 | 42.27 | 43.56 | 42.18 | 42.95 | 199,029 | +0.22(+0.52%) |
May 18, 2022 | 43.08 | 43.43 | 42.33 | 42.73 | 274,576 | -0.99(-2.26%) |
May 17, 2022 | 43.26 | 43.93 | 43.03 | 43.72 | 165,615 | +0.97(+2.27%) |
May 16, 2022 | 42.22 | 42.98 | 41.77 | 42.75 | 250,350 | +0.22(+0.52%) |
May 13, 2022 | 42.37 | 43.03 | 42.07 | 42.53 | 270,487 | +0.56(+1.33%) |
May 12, 2022 | 41.97 | 42.30 | 41.13 | 41.97 | 234,970 | +0.01(+0.02%) |
May 11, 2022 | 43.17 | 43.38 | 41.84 | 41.96 | 209,892 | -1.10(-2.56%) |
May 10, 2022 | 44.14 | 44.26 | 42.69 | 43.06 | 296,943 | -0.68(-1.56%) |
May 09, 2022 | 43.36 | 44.12 | 43.22 | 43.75 | 378,511 | +0.02(+0.04%) |
May 06, 2022 | 43.83 | 44.38 | 43.17 | 43.73 | 327,699 | -0.35(-0.78%) |
May 05, 2022 | 45.25 | 45.42 | 43.59 | 44.07 | 310,394 | -1.75(-3.81%) |
May 04, 2022 | 43.79 | 45.94 | 43.79 | 45.82 | 360,678 | +1.86(+4.24%) |
May 03, 2022 | 43.90 | 44.26 | 43.49 | 43.96 | 329,518 | +0.09(+0.20%) |