Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.94 | 49.65 | 48.82 | 49.11 | 46,502 | +0.18(+0.37%) |
Jul 28, 2022 | 48.54 | 48.99 | 48.16 | 48.93 | 32,241 | -0.53(-1.07%) |
Jul 27, 2022 | 49.08 | 49.59 | 48.55 | 49.46 | 34,355 | +1.20(+2.49%) |
Jul 26, 2022 | 48.19 | 48.51 | 48.15 | 48.26 | 43,453 | -0.34(-0.71%) |
Jul 25, 2022 | 48.69 | 48.69 | 48.31 | 48.60 | 35,361 | +0.36(+0.76%) |
Jul 22, 2022 | 48.28 | 48.62 | 48.11 | 48.24 | 25,646 | +0.39(+0.82%) |
Jul 21, 2022 | 47.29 | 47.90 | 47.17 | 47.85 | 42,594 | +1.04(+2.22%) |
Jul 20, 2022 | 47.56 | 47.67 | 46.69 | 46.81 | 35,099 | -1.36(-2.82%) |
Jul 19, 2022 | 47.82 | 48.29 | 47.77 | 48.17 | 38,030 | +1.32(+2.82%) |
Jul 18, 2022 | 47.33 | 47.52 | 46.77 | 46.85 | 55,009 | -0.03(-0.06%) |
Jul 15, 2022 | 46.92 | 47.12 | 46.58 | 46.88 | 41,927 | +0.10(+0.21%) |
Jul 14, 2022 | 46.42 | 46.78 | 46.11 | 46.78 | 31,666 | -0.10(-0.21%) |
Jul 13, 2022 | 46.65 | 47.10 | 46.55 | 46.88 | 37,124 | -0.04(-0.09%) |
Jul 12, 2022 | 46.73 | 47.33 | 46.69 | 46.92 | 55,629 | +0.24(+0.51%) |
Jul 11, 2022 | 46.77 | 47.08 | 46.66 | 46.68 | 56,539 | -0.42(-0.89%) |
Jul 08, 2022 | 47.02 | 47.53 | 46.91 | 47.10 | 57,284 | +0.89(+1.93%) |
Jul 07, 2022 | 46.55 | 46.55 | 46.05 | 46.21 | 35,830 | -0.19(-0.41%) |
Jul 06, 2022 | 45.92 | 46.56 | 45.92 | 46.40 | 108,556 | +1.14(+2.52%) |
Jul 05, 2022 | 44.79 | 45.26 | 44.59 | 45.26 | 66,153 | -1.31(-2.81%) |
Jul 01, 2022 | 45.43 | 46.62 | 45.43 | 46.57 | 81,338 | +0.89(+1.95%) |
Jun 30, 2022 | 45.59 | 45.78 | 45.40 | 45.68 | 58,857 | -0.95(-2.04%) |
Jun 29, 2022 | 46.69 | 46.81 | 46.53 | 46.63 | 54,430 | -0.18(-0.38%) |
Jun 28, 2022 | 47.16 | 47.24 | 46.73 | 46.81 | 84,817 | -0.17(-0.36%) |
Jun 27, 2022 | 47.08 | 47.33 | 46.91 | 46.98 | 97,471 | -0.25(-0.53%) |
Jun 24, 2022 | 46.84 | 47.23 | 46.76 | 47.23 | 42,769 | +0.89(+1.92%) |
Jun 23, 2022 | 46.53 | 46.57 | 45.97 | 46.34 | 49,804 | +0.48(+1.04%) |
Jun 22, 2022 | 45.12 | 46.50 | 45.11 | 45.86 | 68,307 | +0.87(+1.93%) |
Jun 21, 2022 | 45.38 | 45.38 | 44.76 | 44.99 | 80,308 | -1.42(-3.06%) |
Jun 17, 2022 | 46.61 | 46.65 | 46.23 | 46.41 | 62,198 | +0.46(+1.00%) |
Jun 16, 2022 | 45.05 | 46.27 | 44.96 | 45.95 | 51,835 | -1.42(-3.00%) |
Jun 15, 2022 | 47.51 | 47.68 | 46.77 | 47.37 | 78,536 | +1.04(+2.24%) |
Jun 14, 2022 | 46.95 | 46.95 | 46.00 | 46.33 | 62,408 | -0.89(-1.88%) |
Jun 13, 2022 | 47.44 | 47.69 | 47.05 | 47.22 | 58,668 | -0.78(-1.63%) |
Jun 10, 2022 | 47.09 | 48.19 | 46.98 | 48.00 | 262,607 | -0.20(-0.41%) |
Jun 09, 2022 | 48.56 | 49.09 | 48.18 | 48.20 | 170,363 | -0.55(-1.13%) |
Jun 08, 2022 | 48.97 | 49.25 | 48.75 | 48.75 | 29,456 | -0.81(-1.63%) |
Jun 07, 2022 | 49.29 | 49.69 | 49.26 | 49.56 | 30,973 | +0.05(+0.10%) |
Jun 06, 2022 | 50.14 | 50.30 | 49.43 | 49.51 | 36,684 | +0.09(+0.18%) |
Jun 03, 2022 | 49.74 | 49.74 | 49.08 | 49.42 | 32,149 | -0.21(-0.42%) |
Jun 02, 2022 | 48.91 | 49.64 | 48.90 | 49.63 | 86,120 | +1.18(+2.44%) |
Jun 01, 2022 | 50.12 | 50.14 | 47.62 | 48.45 | 210,017 | -1.99(-3.95%) |
May 31, 2022 | 50.42 | 50.60 | 50.18 | 50.44 | 65,057 | +0.62(+1.24%) |
May 27, 2022 | 49.63 | 49.82 | 49.49 | 49.82 | 26,373 | +0.48(+0.97%) |
May 26, 2022 | 48.95 | 49.36 | 48.95 | 49.34 | 40,637 | +0.47(+0.96%) |
May 25, 2022 | 48.59 | 49.27 | 48.56 | 48.87 | 72,630 | +0.59(+1.22%) |
May 24, 2022 | 47.98 | 48.29 | 47.74 | 48.28 | 33,046 | -0.03(-0.05%) |
May 23, 2022 | 47.73 | 48.68 | 47.73 | 48.31 | 74,143 | +1.04(+2.19%) |
May 20, 2022 | 47.47 | 47.49 | 46.60 | 47.27 | 49,264 | +0.17(+0.36%) |
May 19, 2022 | 47.37 | 47.42 | 46.89 | 47.10 | 40,851 | -1.31(-2.71%) |
May 18, 2022 | 49.48 | 49.53 | 48.41 | 48.41 | 79,933 | -1.32(-2.65%) |
May 17, 2022 | 49.65 | 50.50 | 49.44 | 49.73 | 85,443 | -0.09(-0.18%) |
May 16, 2022 | 49.54 | 50.28 | 49.25 | 49.82 | 58,087 | +0.53(+1.08%) |
May 13, 2022 | 48.91 | 49.83 | 48.91 | 49.29 | 50,764 | +0.88(+1.81%) |
May 12, 2022 | 48.80 | 48.96 | 47.95 | 48.41 | 47,042 | +0.09(+0.19%) |
May 11, 2022 | 49.14 | 49.76 | 48.32 | 48.32 | 68,245 | -0.74(-1.51%) |
May 10, 2022 | 48.85 | 49.06 | 48.43 | 49.06 | 190,795 | +1.46(+3.07%) |
May 09, 2022 | 47.55 | 48.30 | 47.27 | 47.60 | 382,294 | -0.31(-0.65%) |
May 06, 2022 | 47.66 | 48.22 | 47.01 | 47.91 | 92,962 | -0.87(-1.78%) |
May 05, 2022 | 48.95 | 49.13 | 48.49 | 48.78 | 36,160 | -1.01(-2.03%) |
May 04, 2022 | 48.25 | 49.79 | 48.22 | 49.79 | 30,975 | +0.18(+0.36%) |
May 03, 2022 | 48.87 | 49.61 | 48.63 | 49.61 | 67,327 | +1.16(+2.39%) |