Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.48 | 47.70 | 45.52 | 47.34 | 41,624 | +1.13(+2.45%) |
Jul 28, 2022 | 45.24 | 46.46 | 44.98 | 46.21 | 22,710 | +0.82(+1.81%) |
Jul 27, 2022 | 44.77 | 45.68 | 44.21 | 45.39 | 42,823 | +0.91(+2.05%) |
Jul 26, 2022 | 43.86 | 44.99 | 43.61 | 44.48 | 39,092 | +0.48(+1.09%) |
Jul 25, 2022 | 43.39 | 44.41 | 43.39 | 44.00 | 35,115 | +0.63(+1.45%) |
Jul 22, 2022 | 44.21 | 44.56 | 43.12 | 43.37 | 34,980 | -0.60(-1.36%) |
Jul 21, 2022 | 44.00 | 44.19 | 43.30 | 43.97 | 38,387 | -0.24(-0.54%) |
Jul 20, 2022 | 43.83 | 45.25 | 43.83 | 44.21 | 32,908 | +0.45(+1.03%) |
Jul 19, 2022 | 42.75 | 44.05 | 42.75 | 43.76 | 32,582 | +1.13(+2.65%) |
Jul 18, 2022 | 43.24 | 43.76 | 42.46 | 42.63 | 31,216 | +0.08(+0.19%) |
Jul 15, 2022 | 42.27 | 42.69 | 41.44 | 42.55 | 28,085 | +1.11(+2.68%) |
Jul 14, 2022 | 41.32 | 41.62 | 40.69 | 41.44 | 22,969 | -0.64(-1.52%) |
Jul 13, 2022 | 42.08 | 42.68 | 42.04 | 42.08 | 15,184 | -0.63(-1.48%) |
Jul 12, 2022 | 41.72 | 43.20 | 41.72 | 42.71 | 23,219 | +0.77(+1.84%) |
Jul 11, 2022 | 42.50 | 42.53 | 41.61 | 41.94 | 38,538 | -0.78(-1.83%) |
Jul 08, 2022 | 42.89 | 43.30 | 42.23 | 42.72 | 21,892 | -0.28(-0.65%) |
Jul 07, 2022 | 42.23 | 43.54 | 42.23 | 43.00 | 40,182 | +1.00(+2.38%) |
Jul 06, 2022 | 42.45 | 42.50 | 41.67 | 42.00 | 46,012 | -0.55(-1.29%) |
Jul 05, 2022 | 43.10 | 43.10 | 41.49 | 42.55 | 38,383 | -1.31(-2.99%) |
Jul 01, 2022 | 43.02 | 44.33 | 42.82 | 43.86 | 40,198 | +0.82(+1.91%) |
Jun 30, 2022 | 41.08 | 43.38 | 41.08 | 43.04 | 72,055 | +1.50(+3.61%) |
Jun 29, 2022 | 42.66 | 42.66 | 40.32 | 41.54 | 47,926 | -0.76(-1.80%) |
Jun 28, 2022 | 43.85 | 45.00 | 42.28 | 42.30 | 34,125 | -1.05(-2.42%) |
Jun 27, 2022 | 44.19 | 45.16 | 43.27 | 43.35 | 86,913 | -0.35(-0.80%) |
Jun 24, 2022 | 42.52 | 44.05 | 42.52 | 43.70 | 387,396 | +1.44(+3.41%) |
Jun 23, 2022 | 42.35 | 42.42 | 41.28 | 42.26 | 122,174 | +0.18(+0.43%) |
Jun 22, 2022 | 42.63 | 42.77 | 41.87 | 42.08 | 43,239 | -1.10(-2.55%) |
Jun 21, 2022 | 43.46 | 45.09 | 43.16 | 43.18 | 48,407 | -0.33(-0.76%) |
Jun 17, 2022 | 42.99 | 43.99 | 41.65 | 43.51 | 184,977 | +1.13(+2.67%) |
Jun 16, 2022 | 44.76 | 45.23 | 42.08 | 42.38 | 52,976 | -3.10(-6.82%) |
Jun 15, 2022 | 44.90 | 46.02 | 44.33 | 45.48 | 47,159 | +1.29(+2.92%) |
Jun 14, 2022 | 45.83 | 46.28 | 43.60 | 44.19 | 77,634 | -1.59(-3.47%) |
Jun 13, 2022 | 45.85 | 46.46 | 44.85 | 45.78 | 108,015 | -1.09(-2.33%) |
Jun 10, 2022 | 46.62 | 47.43 | 46.15 | 46.87 | 73,104 | -0.37(-0.78%) |
Jun 09, 2022 | 46.26 | 47.42 | 46.01 | 47.24 | 39,382 | +0.73(+1.57%) |
Jun 08, 2022 | 46.40 | 46.66 | 45.80 | 46.51 | 40,198 | +0.07(+0.15%) |
Jun 07, 2022 | 44.64 | 46.53 | 44.64 | 46.44 | 36,889 | +1.18(+2.61%) |
Jun 06, 2022 | 45.95 | 46.00 | 44.94 | 45.26 | 22,633 | -0.56(-1.22%) |
Jun 03, 2022 | 45.90 | 46.72 | 45.58 | 45.82 | 27,498 | -0.30(-0.65%) |
Jun 02, 2022 | 46.22 | 46.68 | 45.91 | 46.12 | 25,426 | +0.23(+0.50%) |
Jun 01, 2022 | 45.99 | 46.29 | 45.48 | 45.89 | 35,851 | +0.24(+0.53%) |
May 31, 2022 | 44.11 | 45.76 | 43.78 | 45.65 | 119,025 | +1.51(+3.42%) |
May 27, 2022 | 43.34 | 44.56 | 43.34 | 44.14 | 35,957 | +1.38(+3.23%) |
May 26, 2022 | 42.61 | 43.44 | 42.61 | 42.76 | 24,411 | +0.75(+1.79%) |
May 25, 2022 | 42.02 | 42.71 | 41.65 | 42.01 | 24,162 | +0.05(+0.12%) |
May 24, 2022 | 41.76 | 42.14 | 40.69 | 41.96 | 27,126 | -0.28(-0.66%) |
May 23, 2022 | 41.66 | 42.33 | 41.34 | 42.24 | 32,538 | +1.36(+3.33%) |
May 20, 2022 | 42.79 | 42.79 | 40.00 | 40.88 | 45,927 | -1.26(-2.99%) |
May 19, 2022 | 43.94 | 44.22 | 41.96 | 42.14 | 60,516 | -2.13(-4.81%) |
May 18, 2022 | 45.73 | 45.98 | 43.70 | 44.27 | 36,956 | -1.53(-3.34%) |
May 17, 2022 | 44.78 | 46.31 | 44.78 | 45.80 | 57,193 | +1.43(+3.22%) |
May 16, 2022 | 46.00 | 46.16 | 44.25 | 44.37 | 40,577 | -1.74(-3.77%) |
May 13, 2022 | 46.11 | 46.57 | 45.74 | 46.11 | 33,207 | +0.43(+0.94%) |
May 12, 2022 | 46.00 | 46.57 | 45.03 | 45.68 | 52,578 | -0.57(-1.23%) |
May 11, 2022 | 46.84 | 47.84 | 45.58 | 46.25 | 37,850 | -0.17(-0.37%) |
May 10, 2022 | 46.94 | 47.44 | 45.58 | 46.42 | 52,769 | -0.17(-0.36%) |
May 09, 2022 | 49.34 | 49.34 | 46.42 | 46.59 | 52,656 | -3.56(-7.10%) |
May 06, 2022 | 50.91 | 50.98 | 49.14 | 50.15 | 38,043 | -0.54(-1.07%) |
May 05, 2022 | 52.14 | 52.59 | 50.31 | 50.69 | 47,691 | -1.68(-3.21%) |
May 04, 2022 | 53.91 | 55.31 | 51.53 | 52.37 | 75,817 | +2.38(+4.76%) |
May 03, 2022 | 51.00 | 51.35 | 49.77 | 49.99 | 54,498 | -0.93(-1.83%) |