Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 52.81 | 53.79 | 52.81 | 53.63 | 6,273 | +1.53(+2.94%) |
Jul 28, 2022 | 52.48 | 52.48 | 51.84 | 52.10 | 13,386 | +1.25(+2.46%) |
Jul 27, 2022 | 50.52 | 50.85 | 50.20 | 50.85 | 7,307 | +0.48(+0.95%) |
Jul 26, 2022 | 50.20 | 50.48 | 50.11 | 50.37 | 17,489 | +0.65(+1.31%) |
Jul 25, 2022 | 50.05 | 50.26 | 49.15 | 49.72 | 17,927 | -1.41(-2.76%) |
Jul 22, 2022 | 50.99 | 51.60 | 50.74 | 51.13 | 5,558 | +0.74(+1.47%) |
Jul 21, 2022 | 50.19 | 50.54 | 50.03 | 50.39 | 5,128 | +0.88(+1.78%) |
Jul 20, 2022 | 49.61 | 49.70 | 49.34 | 49.51 | 20,042 | +0.34(+0.69%) |
Jul 19, 2022 | 49.26 | 49.46 | 48.86 | 49.17 | 26,233 | +0.81(+1.67%) |
Jul 18, 2022 | 48.35 | 48.86 | 48.25 | 48.36 | 42,992 | +0.88(+1.85%) |
Jul 15, 2022 | 47.31 | 47.69 | 47.01 | 47.48 | 5,916 | +0.23(+0.49%) |
Jul 14, 2022 | 46.88 | 47.25 | 46.72 | 47.25 | 12,075 | -0.08(-0.17%) |
Jul 13, 2022 | 47.02 | 47.41 | 47.02 | 47.33 | 12,999 | -0.17(-0.36%) |
Jul 12, 2022 | 47.30 | 47.84 | 47.16 | 47.50 | 57,054 | +0.01(+0.02%) |
Jul 11, 2022 | 47.43 | 47.81 | 47.43 | 47.49 | 41,782 | -0.79(-1.64%) |
Jul 08, 2022 | 48.35 | 48.44 | 48.12 | 48.28 | 8,012 | +0.02(+0.04%) |
Jul 07, 2022 | 48.14 | 48.49 | 48.08 | 48.26 | 25,044 | +0.81(+1.72%) |
Jul 06, 2022 | 47.16 | 47.78 | 47.04 | 47.45 | 57,073 | +0.51(+1.08%) |
Jul 05, 2022 | 46.68 | 46.94 | 46.30 | 46.94 | 26,712 | -0.05(-0.11%) |
Jul 01, 2022 | 47.10 | 47.10 | 46.53 | 46.99 | 27,698 | -0.32(-0.68%) |
Jun 30, 2022 | 46.95 | 47.45 | 46.95 | 47.31 | 6,801 | +0.05(+0.11%) |
Jun 29, 2022 | 47.23 | 47.59 | 47.02 | 47.26 | 14,379 | +0.24(+0.51%) |
Jun 28, 2022 | 47.54 | 48.13 | 47.00 | 47.02 | 54,115 | -1.05(-2.18%) |
Jun 27, 2022 | 47.24 | 48.42 | 47.24 | 48.07 | 24,928 | +0.79(+1.67%) |
Jun 24, 2022 | 47.11 | 47.37 | 46.62 | 47.28 | 16,804 | +1.91(+4.21%) |
Jun 23, 2022 | 45.23 | 45.52 | 45.10 | 45.37 | 26,634 | +0.07(+0.15%) |
Jun 22, 2022 | 45.49 | 45.86 | 45.22 | 45.30 | 40,500 | -1.12(-2.41%) |
Jun 21, 2022 | 46.56 | 46.65 | 46.39 | 46.42 | 24,263 | +0.66(+1.44%) |
Jun 17, 2022 | 46.19 | 46.26 | 45.48 | 45.76 | 21,309 | -0.59(-1.27%) |
Jun 16, 2022 | 46.88 | 47.01 | 46.24 | 46.35 | 27,708 | -0.46(-0.98%) |
Jun 15, 2022 | 46.32 | 47.07 | 46.25 | 46.81 | 39,908 | +0.35(+0.75%) |
Jun 14, 2022 | 47.03 | 47.18 | 46.26 | 46.46 | 117,580 | +0.38(+0.82%) |
Jun 13, 2022 | 45.42 | 46.48 | 45.33 | 46.08 | 42,753 | -0.49(-1.05%) |
Jun 10, 2022 | 46.47 | 46.74 | 46.40 | 46.57 | 46,111 | +0.57(+1.24%) |
Jun 09, 2022 | 46.38 | 46.59 | 45.96 | 46.00 | 19,009 | -0.83(-1.77%) |
Jun 08, 2022 | 47.19 | 47.70 | 46.81 | 46.83 | 17,707 | -4.20(-8.23%) |
Jun 07, 2022 | 50.85 | 51.23 | 50.54 | 51.03 | 57,954 | -0.92(-1.77%) |
Jun 06, 2022 | 53.67 | 53.67 | 51.02 | 51.95 | 22,903 | -0.20(-0.38%) |
Jun 03, 2022 | 52.48 | 52.64 | 51.81 | 52.15 | 65,863 | -0.69(-1.30%) |
Jun 02, 2022 | 51.83 | 53.07 | 51.78 | 52.84 | 24,794 | +1.41(+2.73%) |
Jun 01, 2022 | 52.63 | 52.70 | 51.00 | 51.43 | 17,998 | -1.63(-3.07%) |
May 31, 2022 | 52.58 | 53.12 | 52.58 | 53.06 | 16,067 | -0.72(-1.34%) |
May 27, 2022 | 53.94 | 53.94 | 53.72 | 53.78 | 4,853 | +0.04(+0.07%) |
May 26, 2022 | 53.80 | 53.80 | 52.97 | 53.74 | 7,646 | +0.77(+1.45%) |
May 25, 2022 | 53.39 | 53.39 | 52.74 | 52.97 | 14,327 | +0.02(+0.04%) |
May 24, 2022 | 52.77 | 53.27 | 52.74 | 52.95 | 26,450 | -0.67(-1.25%) |
May 23, 2022 | 53.30 | 53.79 | 53.24 | 53.62 | 19,004 | +1.42(+2.72%) |
May 20, 2022 | 52.20 | 52.34 | 51.72 | 52.20 | 12,929 | +0.81(+1.58%) |
May 19, 2022 | 50.78 | 51.65 | 50.78 | 51.39 | 16,169 | -0.74(-1.42%) |
May 18, 2022 | 52.54 | 52.88 | 52.13 | 52.13 | 10,174 | -0.64(-1.21%) |
May 17, 2022 | 53.13 | 53.13 | 52.58 | 52.77 | 21,780 | +0.74(+1.42%) |
May 16, 2022 | 51.17 | 52.04 | 51.12 | 52.03 | 20,550 | +0.06(+0.12%) |
May 13, 2022 | 51.32 | 51.99 | 51.30 | 51.97 | 14,118 | +1.99(+3.98%) |
May 12, 2022 | 48.68 | 50.36 | 48.68 | 49.98 | 23,864 | +1.15(+2.36%) |
May 11, 2022 | 49.48 | 49.69 | 48.83 | 48.83 | 21,358 | -0.80(-1.61%) |
May 10, 2022 | 49.81 | 50.03 | 49.28 | 49.63 | 44,075 | +0.68(+1.39%) |
May 09, 2022 | 49.57 | 49.81 | 48.82 | 48.95 | 26,922 | -2.75(-5.32%) |
May 06, 2022 | 51.69 | 52.03 | 51.51 | 51.70 | 19,736 | -2.34(-4.33%) |
May 05, 2022 | 54.96 | 55.05 | 53.31 | 54.04 | 25,560 | -2.12(-3.77%) |
May 04, 2022 | 56.66 | 57.53 | 55.02 | 56.16 | 7,722 | +0.11(+0.20%) |
May 03, 2022 | 55.92 | 56.81 | 55.52 | 56.05 | 20,141 | -1.43(-2.49%) |