Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.26 | 46.09 | 45.23 | 46.09 | 95,992 | +0.49(+1.07%) |
Jul 28, 2022 | 45.29 | 45.69 | 44.89 | 45.60 | 84,041 | +0.76(+1.69%) |
Jul 27, 2022 | 43.91 | 44.84 | 43.83 | 44.84 | 67,859 | +1.30(+2.99%) |
Jul 26, 2022 | 43.87 | 43.91 | 43.49 | 43.54 | 6,391 | -0.71(-1.60%) |
Jul 25, 2022 | 44.39 | 44.48 | 44.08 | 44.25 | 12,462 | -0.07(-0.15%) |
Jul 22, 2022 | 44.66 | 44.75 | 44.25 | 44.32 | 4,395 | -0.35(-0.78%) |
Jul 21, 2022 | 44.12 | 44.71 | 44.12 | 44.67 | 9,182 | +0.60(+1.36%) |
Jul 20, 2022 | 44.23 | 44.23 | 43.80 | 44.07 | 2,992 | +0.07(+0.15%) |
Jul 19, 2022 | 44.06 | 44.22 | 43.82 | 44.00 | 8,134 | +0.69(+1.59%) |
Jul 18, 2022 | 43.72 | 43.72 | 43.31 | 43.31 | 5,850 | -0.02(-0.04%) |
Jul 15, 2022 | 43.45 | 43.52 | 43.30 | 43.33 | 1,931 | +0.24(+0.56%) |
Jul 14, 2022 | 42.89 | 43.24 | 42.60 | 43.09 | 9,924 | -0.08(-0.18%) |
Jul 13, 2022 | 42.68 | 43.40 | 42.68 | 43.17 | 3,911 | +0.40(+0.94%) |
Jul 12, 2022 | 42.82 | 43.03 | 42.71 | 42.76 | 4,108 | +0.04(+0.09%) |
Jul 11, 2022 | 42.80 | 43.05 | 42.67 | 42.73 | 14,394 | -0.85(-1.96%) |
Jul 08, 2022 | 43.53 | 43.84 | 43.22 | 43.58 | 8,190 | -0.05(-0.11%) |
Jul 07, 2022 | 43.62 | 43.70 | 43.52 | 43.63 | 4,185 | +0.41(+0.95%) |
Jul 06, 2022 | 42.77 | 43.46 | 42.77 | 43.21 | 9,128 | +0.71(+1.67%) |
Jul 05, 2022 | 42.11 | 42.51 | 41.68 | 42.51 | 11,156 | +0.01(+0.02%) |
Jul 01, 2022 | 42.63 | 42.63 | 41.68 | 42.50 | 17,027 | -0.12(-0.27%) |
Jun 30, 2022 | 42.50 | 42.73 | 42.25 | 42.61 | 10,667 | -0.35(-0.83%) |
Jun 29, 2022 | 43.38 | 43.38 | 42.86 | 42.97 | 3,175 | -0.21(-0.49%) |
Jun 28, 2022 | 43.86 | 43.86 | 43.15 | 43.18 | 4,991 | -0.29(-0.66%) |
Jun 27, 2022 | 43.54 | 43.67 | 43.39 | 43.46 | 3,313 | +0.02(+0.04%) |
Jun 24, 2022 | 43.18 | 43.60 | 43.18 | 43.44 | 4,647 | +0.69(+1.61%) |
Jun 23, 2022 | 42.82 | 42.96 | 42.52 | 42.75 | 46,681 | +0.76(+1.80%) |
Jun 22, 2022 | 41.89 | 42.32 | 41.89 | 42.00 | 5,687 | -0.49(-1.15%) |
Jun 21, 2022 | 42.50 | 42.75 | 42.41 | 42.49 | 13,765 | +0.94(+2.26%) |
Jun 17, 2022 | 41.94 | 41.94 | 41.45 | 41.55 | 4,936 | -0.22(-0.53%) |
Jun 16, 2022 | 41.30 | 42.14 | 41.20 | 41.77 | 18,958 | +0.04(+0.09%) |
Jun 15, 2022 | 41.44 | 41.88 | 41.21 | 41.73 | 15,006 | +0.45(+1.09%) |
Jun 14, 2022 | 41.79 | 41.98 | 40.99 | 41.28 | 14,883 | -0.75(-1.78%) |
Jun 13, 2022 | 42.65 | 42.75 | 42.03 | 42.03 | 11,663 | -1.75(-4.00%) |
Jun 10, 2022 | 44.10 | 44.12 | 43.67 | 43.78 | 4,023 | -0.84(-1.89%) |
Jun 09, 2022 | 45.03 | 45.09 | 44.52 | 44.62 | 9,700 | -0.69(-1.53%) |
Jun 08, 2022 | 45.52 | 45.70 | 45.23 | 45.32 | 8,634 | -0.48(-1.05%) |
Jun 07, 2022 | 45.32 | 45.95 | 45.32 | 45.80 | 7,940 | -0.26(-0.56%) |
Jun 06, 2022 | 46.51 | 46.61 | 46.03 | 46.06 | 5,690 | -0.28(-0.61%) |
Jun 03, 2022 | 46.19 | 46.37 | 46.19 | 46.34 | 3,792 | -0.29(-0.63%) |
Jun 02, 2022 | 46.16 | 46.73 | 46.16 | 46.63 | 2,447 | +0.78(+1.69%) |
Jun 01, 2022 | 46.29 | 46.29 | 45.64 | 45.86 | 5,930 | +0.06(+0.12%) |
May 31, 2022 | 45.74 | 45.98 | 45.44 | 45.80 | 8,502 | +0.45(+0.98%) |
May 27, 2022 | 45.25 | 45.45 | 45.24 | 45.35 | 2,930 | +0.30(+0.67%) |
May 26, 2022 | 44.74 | 45.09 | 44.74 | 45.05 | 5,169 | +0.01(+0.02%) |
May 25, 2022 | 44.87 | 45.36 | 44.84 | 45.04 | 6,942 | -0.23(-0.50%) |
May 24, 2022 | 45.34 | 45.39 | 45.10 | 45.27 | 3,029 | -0.45(-0.99%) |
May 23, 2022 | 45.29 | 45.88 | 45.29 | 45.72 | 7,861 | +0.80(+1.77%) |
May 20, 2022 | 45.23 | 45.23 | 44.70 | 44.93 | 5,006 | +0.30(+0.68%) |
May 19, 2022 | 44.49 | 44.84 | 44.43 | 44.63 | 10,222 | +0.65(+1.49%) |
May 18, 2022 | 44.52 | 44.52 | 43.84 | 43.97 | 4,235 | -0.32(-0.73%) |
May 17, 2022 | 44.46 | 44.57 | 44.14 | 44.29 | 19,604 | +0.10(+0.24%) |
May 16, 2022 | 43.88 | 44.39 | 43.76 | 44.19 | 6,509 | +0.35(+0.80%) |
May 13, 2022 | 43.53 | 44.11 | 43.46 | 43.84 | 6,915 | +0.42(+0.96%) |
May 12, 2022 | 43.45 | 43.57 | 43.10 | 43.42 | 11,650 | -0.62(-1.40%) |
May 11, 2022 | 44.33 | 44.85 | 43.83 | 44.04 | 12,692 | +0.06(+0.13%) |
May 10, 2022 | 44.57 | 44.57 | 43.77 | 43.98 | 27,967 | -0.25(-0.56%) |
May 09, 2022 | 44.86 | 44.89 | 44.23 | 44.23 | 10,736 | -1.75(-3.81%) |
May 06, 2022 | 46.21 | 46.33 | 45.67 | 45.98 | 14,575 | -0.33(-0.72%) |
May 05, 2022 | 46.92 | 46.92 | 46.11 | 46.31 | 12,004 | -1.41(-2.95%) |
May 04, 2022 | 46.66 | 47.72 | 46.38 | 47.72 | 7,889 | +0.99(+2.13%) |
May 03, 2022 | 46.81 | 46.94 | 46.60 | 46.73 | 6,676 | -0.21(-0.44%) |