Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 43.10 | 43.19 | 42.97 | 43.17 | 7,775 | -0.54(-1.23%) |
Jul 28, 2022 | 43.11 | 43.71 | 43.11 | 43.71 | 2,543 | +0.29(+0.66%) |
Jul 27, 2022 | 42.98 | 43.51 | 42.98 | 43.42 | 5,294 | +0.58(+1.35%) |
Jul 26, 2022 | 42.92 | 42.93 | 42.72 | 42.84 | 5,200 | -0.27(-0.63%) |
Jul 25, 2022 | 43.05 | 43.17 | 42.97 | 43.11 | 7,688 | -0.07(-0.15%) |
Jul 22, 2022 | 43.32 | 43.34 | 42.88 | 43.18 | 63,005 | -0.48(-1.11%) |
Jul 21, 2022 | 43.33 | 43.66 | 43.26 | 43.66 | 175,251 | +0.58(+1.34%) |
Jul 20, 2022 | 43.02 | 43.15 | 42.96 | 43.08 | 14,637 | +0.07(+0.17%) |
Jul 19, 2022 | 43.10 | 43.17 | 43.01 | 43.01 | 1,605 | +0.53(+1.25%) |
Jul 18, 2022 | 42.94 | 42.94 | 42.48 | 42.48 | 15,375 | +0.35(+0.84%) |
Jul 15, 2022 | 41.98 | 42.22 | 41.83 | 42.13 | 5,095 | -0.01(-0.02%) |
Jul 14, 2022 | 41.84 | 42.13 | 41.81 | 42.13 | 5,697 | -0.19(-0.44%) |
Jul 13, 2022 | 42.68 | 42.68 | 42.32 | 42.32 | 3,508 | -0.33(-0.76%) |
Jul 12, 2022 | 42.52 | 42.77 | 42.50 | 42.65 | 7,334 | +0.10(+0.24%) |
Jul 11, 2022 | 42.88 | 43.06 | 42.54 | 42.54 | 6,079 | -1.56(-3.54%) |
Jul 08, 2022 | 44.11 | 44.16 | 44.00 | 44.11 | 3,303 | -0.08(-0.19%) |
Jul 07, 2022 | 43.90 | 44.46 | 43.90 | 44.19 | 1,665 | +0.73(+1.69%) |
Jul 06, 2022 | 43.24 | 43.64 | 43.19 | 43.45 | 8,525 | -0.20(-0.47%) |
Jul 05, 2022 | 43.08 | 43.74 | 43.05 | 43.66 | 8,611 | -0.20(-0.47%) |
Jul 01, 2022 | 43.49 | 43.92 | 43.49 | 43.86 | 10,580 | -0.25(-0.57%) |
Jun 30, 2022 | 43.58 | 44.25 | 43.58 | 44.11 | 8,604 | -0.26(-0.59%) |
Jun 29, 2022 | 44.39 | 44.58 | 44.27 | 44.37 | 11,340 | -0.25(-0.56%) |
Jun 28, 2022 | 45.17 | 45.19 | 44.61 | 44.63 | 18,793 | -0.26(-0.58%) |
Jun 27, 2022 | 45.16 | 45.18 | 44.86 | 44.89 | 10,403 | -0.09(-0.19%) |
Jun 24, 2022 | 44.42 | 45.07 | 44.42 | 44.97 | 4,206 | +1.02(+2.31%) |
Jun 23, 2022 | 43.99 | 44.09 | 43.67 | 43.96 | 20,226 | +0.15(+0.34%) |
Jun 22, 2022 | 43.62 | 44.11 | 43.62 | 43.81 | 26,949 | -0.73(-1.65%) |
Jun 21, 2022 | 44.47 | 44.70 | 44.45 | 44.54 | 122,213 | +0.95(+2.18%) |
Jun 17, 2022 | 43.93 | 44.06 | 43.52 | 43.59 | 18,480 | +0.22(+0.51%) |
Jun 16, 2022 | 43.58 | 43.61 | 43.21 | 43.37 | 12,776 | -1.46(-3.26%) |
Jun 15, 2022 | 44.44 | 45.12 | 44.41 | 44.83 | 7,470 | +0.63(+1.43%) |
Jun 14, 2022 | 44.07 | 44.45 | 44.07 | 44.20 | 20,850 | +0.65(+1.49%) |
Jun 13, 2022 | 43.98 | 43.98 | 43.40 | 43.55 | 8,947 | -1.75(-3.86%) |
Jun 10, 2022 | 45.56 | 45.56 | 45.21 | 45.30 | 6,836 | -0.43(-0.93%) |
Jun 09, 2022 | 46.56 | 46.59 | 45.72 | 45.72 | 2,595 | -1.12(-2.39%) |
Jun 08, 2022 | 46.67 | 47.02 | 46.67 | 46.84 | 2,115 | +0.37(+0.79%) |
Jun 07, 2022 | 46.08 | 46.47 | 46.08 | 46.47 | 6,708 | +0.27(+0.58%) |
Jun 06, 2022 | 46.85 | 46.85 | 46.13 | 46.20 | 8,895 | +0.20(+0.44%) |
Jun 03, 2022 | 46.45 | 46.45 | 45.84 | 46.00 | 7,236 | -0.79(-1.69%) |
Jun 02, 2022 | 46.26 | 46.79 | 46.26 | 46.79 | 1,395 | +1.03(+2.26%) |
Jun 01, 2022 | 46.44 | 46.52 | 45.76 | 45.76 | 21,065 | -0.62(-1.33%) |
May 31, 2022 | 46.67 | 46.67 | 46.38 | 46.38 | 7,611 | +0.87(+1.90%) |
May 27, 2022 | 45.38 | 45.56 | 45.32 | 45.51 | 7,431 | +0.55(+1.23%) |
May 26, 2022 | 44.87 | 45.11 | 44.76 | 44.96 | 7,699 | +0.65(+1.48%) |
May 25, 2022 | 43.89 | 44.38 | 43.89 | 44.30 | 11,879 | +0.57(+1.31%) |
May 24, 2022 | 44.21 | 44.21 | 43.73 | 43.73 | 5,418 | -1.19(-2.65%) |
May 23, 2022 | 44.99 | 45.10 | 44.77 | 44.92 | 22,178 | +0.32(+0.72%) |
May 20, 2022 | 44.98 | 44.99 | 44.12 | 44.60 | 78,146 | +0.34(+0.77%) |
May 19, 2022 | 44.13 | 44.81 | 44.13 | 44.26 | 33,767 | +0.29(+0.65%) |
May 18, 2022 | 44.45 | 44.45 | 43.92 | 43.97 | 119,534 | -1.05(-2.33%) |
May 17, 2022 | 45.12 | 45.13 | 44.77 | 45.02 | 50,007 | +1.09(+2.48%) |
May 16, 2022 | 43.72 | 44.17 | 43.71 | 43.94 | 173,093 | +0.22(+0.51%) |
May 13, 2022 | 44.06 | 44.22 | 43.71 | 43.71 | 20,761 | +0.69(+1.60%) |
May 12, 2022 | 42.71 | 43.22 | 42.54 | 43.03 | 5,186 | -0.21(-0.48%) |
May 11, 2022 | 43.88 | 43.88 | 43.22 | 43.23 | 8,555 | +0.11(+0.26%) |
May 10, 2022 | 43.72 | 43.72 | 43.12 | 43.12 | 23,665 | +0.00(+0.00%) |
May 09, 2022 | 43.77 | 43.88 | 43.12 | 43.12 | 12,396 | -1.46(-3.27%) |
May 06, 2022 | 44.72 | 44.93 | 44.35 | 44.58 | 4,949 | -0.51(-1.12%) |
May 05, 2022 | 45.79 | 45.79 | 44.95 | 45.09 | 12,799 | -1.68(-3.59%) |
May 04, 2022 | 45.89 | 47.04 | 45.89 | 46.77 | 6,053 | +0.17(+0.36%) |
May 03, 2022 | 46.49 | 46.63 | 46.44 | 46.60 | 9,889 | +0.37(+0.79%) |