Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 47.00 | 47.38 | 46.57 | 46.68 | 53,877 | -0.35(-0.75%) |
Jul 28, 2022 | 46.95 | 47.66 | 46.85 | 47.04 | 35,909 | +0.18(+0.38%) |
Jul 27, 2022 | 46.27 | 46.98 | 46.00 | 46.86 | 36,535 | +0.79(+1.71%) |
Jul 26, 2022 | 45.28 | 46.23 | 45.28 | 46.07 | 30,509 | +0.86(+1.89%) |
Jul 25, 2022 | 45.16 | 45.42 | 45.03 | 45.21 | 20,445 | +0.18(+0.39%) |
Jul 22, 2022 | 45.73 | 45.73 | 44.83 | 45.04 | 27,873 | -1.00(-2.18%) |
Jul 21, 2022 | 45.74 | 46.04 | 45.34 | 46.04 | 25,166 | +0.06(+0.13%) |
Jul 20, 2022 | 45.17 | 46.03 | 44.82 | 45.98 | 47,321 | +0.95(+2.12%) |
Jul 19, 2022 | 44.00 | 45.49 | 44.00 | 45.03 | 45,452 | +1.41(+3.23%) |
Jul 18, 2022 | 43.49 | 44.50 | 43.32 | 43.62 | 36,795 | +0.25(+0.57%) |
Jul 15, 2022 | 42.96 | 43.61 | 42.41 | 43.37 | 56,191 | +0.81(+1.90%) |
Jul 14, 2022 | 42.06 | 42.66 | 41.63 | 42.57 | 70,187 | +0.01(+0.02%) |
Jul 13, 2022 | 42.53 | 43.49 | 42.20 | 42.56 | 31,132 | -0.25(-0.57%) |
Jul 12, 2022 | 43.13 | 43.80 | 42.77 | 42.80 | 44,010 | -0.33(-0.78%) |
Jul 11, 2022 | 43.11 | 43.49 | 43.00 | 43.14 | 24,998 | +0.01(+0.02%) |
Jul 08, 2022 | 42.48 | 43.19 | 42.11 | 43.13 | 36,634 | +0.64(+1.51%) |
Jul 07, 2022 | 42.27 | 43.00 | 42.25 | 42.49 | 38,437 | +0.21(+0.49%) |
Jul 06, 2022 | 43.03 | 43.03 | 41.71 | 42.28 | 39,167 | -0.94(-2.16%) |
Jul 05, 2022 | 42.92 | 43.24 | 41.71 | 43.22 | 72,046 | -0.17(-0.39%) |
Jul 01, 2022 | 43.21 | 43.70 | 42.73 | 43.38 | 43,095 | +0.03(+0.07%) |
Jun 30, 2022 | 42.65 | 43.78 | 42.65 | 43.35 | 51,897 | +0.31(+0.73%) |
Jun 29, 2022 | 43.25 | 43.25 | 42.52 | 43.04 | 35,146 | -0.21(-0.48%) |
Jun 28, 2022 | 44.25 | 45.65 | 43.21 | 43.25 | 37,195 | -0.89(-2.01%) |
Jun 27, 2022 | 43.96 | 44.55 | 43.62 | 44.13 | 32,401 | +0.32(+0.72%) |
Jun 24, 2022 | 43.00 | 43.90 | 43.00 | 43.82 | 80,636 | +0.89(+2.06%) |
Jun 23, 2022 | 43.33 | 43.54 | 42.74 | 42.93 | 33,526 | -0.38(-0.89%) |
Jun 22, 2022 | 43.27 | 43.74 | 43.04 | 43.31 | 46,980 | -0.32(-0.74%) |
Jun 21, 2022 | 43.40 | 43.93 | 43.30 | 43.64 | 57,023 | +0.42(+0.98%) |
Jun 17, 2022 | 43.44 | 43.84 | 42.88 | 43.22 | 245,972 | +0.15(+0.34%) |
Jun 16, 2022 | 43.25 | 43.26 | 42.37 | 43.07 | 82,353 | -0.65(-1.49%) |
Jun 15, 2022 | 43.70 | 44.36 | 43.09 | 43.72 | 56,193 | +0.46(+1.07%) |
Jun 14, 2022 | 42.65 | 43.57 | 42.65 | 43.26 | 59,067 | +0.58(+1.36%) |
Jun 13, 2022 | 42.74 | 43.08 | 42.33 | 42.67 | 71,500 | -0.85(-1.95%) |
Jun 10, 2022 | 43.66 | 43.80 | 43.24 | 43.52 | 40,831 | -0.47(-1.07%) |
Jun 09, 2022 | 44.08 | 44.43 | 43.99 | 43.99 | 36,758 | -0.14(-0.31%) |
Jun 08, 2022 | 45.41 | 45.41 | 44.12 | 44.13 | 47,485 | -1.59(-3.49%) |
Jun 07, 2022 | 44.92 | 45.98 | 44.92 | 45.73 | 56,938 | +0.65(+1.44%) |
Jun 06, 2022 | 45.26 | 45.50 | 44.68 | 45.08 | 61,977 | +0.26(+0.57%) |
Jun 03, 2022 | 44.53 | 44.97 | 44.23 | 44.82 | 55,120 | +0.04(+0.09%) |
Jun 02, 2022 | 44.91 | 45.38 | 44.57 | 44.78 | 40,814 | +0.05(+0.11%) |
Jun 01, 2022 | 44.17 | 45.07 | 43.74 | 44.73 | 67,453 | +0.73(+1.66%) |
May 31, 2022 | 43.77 | 44.52 | 43.37 | 44.00 | 79,556 | +0.10(+0.22%) |
May 27, 2022 | 43.49 | 43.92 | 43.36 | 43.91 | 25,477 | +0.63(+1.46%) |
May 26, 2022 | 43.20 | 43.96 | 43.15 | 43.28 | 45,978 | +0.40(+0.94%) |
May 25, 2022 | 42.58 | 43.09 | 41.53 | 42.87 | 36,959 | +0.05(+0.11%) |
May 24, 2022 | 42.81 | 42.97 | 41.72 | 42.82 | 59,406 | -0.05(-0.11%) |
May 23, 2022 | 43.73 | 43.73 | 42.67 | 42.87 | 34,819 | -0.69(-1.58%) |
May 20, 2022 | 44.54 | 45.13 | 42.83 | 43.56 | 43,579 | -0.76(-1.71%) |
May 19, 2022 | 44.86 | 44.93 | 43.98 | 44.32 | 59,223 | -0.70(-1.55%) |
May 18, 2022 | 46.24 | 46.68 | 44.61 | 45.02 | 67,091 | -1.08(-2.35%) |
May 17, 2022 | 46.36 | 46.44 | 45.72 | 46.10 | 45,348 | +0.30(+0.64%) |
May 16, 2022 | 45.70 | 46.30 | 45.53 | 45.80 | 90,522 | +0.18(+0.39%) |
May 13, 2022 | 45.29 | 46.20 | 45.13 | 45.63 | 61,527 | +0.76(+1.69%) |
May 12, 2022 | 45.26 | 45.66 | 44.22 | 44.87 | 52,409 | -0.55(-1.21%) |
May 11, 2022 | 46.32 | 46.77 | 44.73 | 45.42 | 49,704 | -0.67(-1.45%) |
May 10, 2022 | 47.60 | 47.84 | 45.78 | 46.09 | 53,883 | -0.81(-1.72%) |
May 09, 2022 | 46.97 | 47.65 | 46.34 | 46.90 | 63,573 | -0.47(-1.00%) |
May 06, 2022 | 48.69 | 48.69 | 46.49 | 47.37 | 62,906 | -1.00(-2.08%) |
May 05, 2022 | 48.56 | 49.44 | 47.50 | 48.37 | 39,355 | -0.74(-1.50%) |
May 04, 2022 | 48.46 | 49.11 | 47.18 | 49.11 | 53,547 | +1.03(+2.15%) |
May 03, 2022 | 48.89 | 48.91 | 47.60 | 48.08 | 58,820 | -0.94(-1.91%) |