Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.55 | 49.51 | 48.55 | 49.36 | 85,482 | +0.86(+1.77%) |
Jul 28, 2022 | 48.59 | 48.86 | 47.83 | 48.50 | 87,539 | -0.19(-0.38%) |
Jul 27, 2022 | 47.91 | 48.95 | 47.87 | 48.69 | 151,667 | +0.90(+1.88%) |
Jul 26, 2022 | 48.34 | 48.73 | 47.68 | 47.79 | 266,076 | -0.90(-1.84%) |
Jul 25, 2022 | 48.20 | 48.90 | 47.97 | 48.69 | 112,971 | +0.85(+1.78%) |
Jul 22, 2022 | 48.49 | 48.71 | 47.56 | 47.84 | 236,585 | -0.66(-1.37%) |
Jul 21, 2022 | 48.00 | 48.54 | 47.77 | 48.50 | 189,616 | +0.26(+0.54%) |
Jul 20, 2022 | 47.78 | 48.30 | 47.59 | 48.24 | 205,726 | +0.22(+0.47%) |
Jul 19, 2022 | 47.28 | 48.21 | 47.28 | 48.02 | 109,266 | +1.17(+2.49%) |
Jul 18, 2022 | 47.20 | 47.87 | 46.61 | 46.85 | 164,878 | +0.23(+0.50%) |
Jul 15, 2022 | 45.47 | 46.86 | 45.24 | 46.62 | 100,428 | +1.76(+3.92%) |
Jul 14, 2022 | 44.89 | 45.01 | 44.40 | 44.86 | 171,257 | -0.85(-1.86%) |
Jul 13, 2022 | 46.05 | 46.05 | 45.19 | 45.71 | 214,962 | -0.77(-1.65%) |
Jul 12, 2022 | 46.20 | 47.29 | 46.13 | 46.48 | 117,131 | -0.13(-0.28%) |
Jul 11, 2022 | 46.55 | 46.81 | 46.22 | 46.61 | 162,037 | -0.36(-0.76%) |
Jul 08, 2022 | 47.27 | 47.40 | 46.70 | 46.96 | 84,387 | -0.19(-0.40%) |
Jul 07, 2022 | 46.85 | 47.34 | 46.85 | 47.15 | 104,089 | +0.66(+1.43%) |
Jul 06, 2022 | 46.68 | 46.77 | 46.02 | 46.48 | 102,660 | -0.40(-0.86%) |
Jul 05, 2022 | 45.81 | 46.89 | 45.21 | 46.89 | 113,089 | +0.16(+0.34%) |
Jul 01, 2022 | 45.90 | 46.87 | 45.40 | 46.73 | 233,089 | +0.66(+1.44%) |
Jun 30, 2022 | 45.67 | 46.61 | 44.89 | 46.06 | 219,055 | -0.44(-0.94%) |
Jun 29, 2022 | 47.06 | 47.06 | 46.31 | 46.50 | 164,427 | -0.50(-1.07%) |
Jun 28, 2022 | 47.61 | 48.25 | 46.96 | 47.01 | 144,715 | -0.22(-0.48%) |
Jun 27, 2022 | 47.86 | 47.86 | 46.99 | 47.23 | 116,534 | -0.34(-0.71%) |
Jun 24, 2022 | 45.95 | 47.58 | 45.80 | 47.57 | 145,602 | +1.97(+4.33%) |
Jun 23, 2022 | 46.08 | 46.20 | 44.86 | 45.60 | 182,234 | -0.62(-1.33%) |
Jun 22, 2022 | 45.37 | 46.37 | 45.37 | 46.21 | 179,593 | +0.13(+0.28%) |
Jun 21, 2022 | 46.25 | 46.60 | 45.86 | 46.08 | 139,794 | +0.71(+1.57%) |
Jun 17, 2022 | 44.96 | 45.88 | 44.87 | 45.37 | 207,530 | +0.59(+1.31%) |
Jun 16, 2022 | 45.44 | 45.48 | 44.58 | 44.78 | 218,255 | -1.61(-3.47%) |
Jun 15, 2022 | 46.42 | 47.14 | 45.72 | 46.39 | 277,130 | +0.45(+0.98%) |
Jun 14, 2022 | 46.00 | 46.77 | 45.48 | 45.94 | 204,261 | +0.05(+0.10%) |
Jun 13, 2022 | 45.90 | 46.62 | 45.56 | 45.90 | 370,597 | -1.31(-2.77%) |
Jun 10, 2022 | 47.95 | 48.34 | 47.05 | 47.20 | 259,217 | -1.87(-3.81%) |
Jun 09, 2022 | 50.47 | 50.54 | 49.06 | 49.07 | 165,106 | -1.63(-3.21%) |
Jun 08, 2022 | 51.03 | 51.11 | 50.35 | 50.70 | 152,020 | -0.80(-1.55%) |
Jun 07, 2022 | 50.59 | 51.53 | 50.51 | 51.50 | 145,705 | +0.35(+0.69%) |
Jun 06, 2022 | 51.36 | 51.96 | 51.11 | 51.15 | 97,383 | +0.21(+0.42%) |
Jun 03, 2022 | 51.09 | 51.27 | 50.77 | 50.93 | 115,952 | -0.63(-1.23%) |
Jun 02, 2022 | 50.59 | 51.56 | 50.31 | 51.56 | 149,757 | +0.96(+1.89%) |
Jun 01, 2022 | 51.52 | 51.65 | 49.96 | 50.61 | 372,239 | -0.93(-1.80%) |
May 31, 2022 | 50.78 | 51.82 | 50.43 | 51.54 | 163,202 | +0.20(+0.40%) |
May 27, 2022 | 50.71 | 51.33 | 50.63 | 51.33 | 157,326 | +0.73(+1.45%) |
May 26, 2022 | 49.81 | 50.82 | 49.81 | 50.60 | 186,662 | +1.17(+2.37%) |
May 25, 2022 | 48.28 | 49.72 | 48.28 | 49.43 | 179,015 | +1.00(+2.07%) |
May 24, 2022 | 48.48 | 48.62 | 47.34 | 48.42 | 400,755 | -0.33(-0.69%) |
May 23, 2022 | 48.11 | 49.17 | 47.84 | 48.76 | 309,249 | +1.54(+3.27%) |
May 20, 2022 | 47.66 | 47.82 | 46.17 | 47.22 | 309,974 | -0.01(-0.02%) |
May 19, 2022 | 46.84 | 47.63 | 46.84 | 47.23 | 350,542 | -0.29(-0.61%) |
May 18, 2022 | 48.22 | 48.43 | 47.28 | 47.51 | 155,923 | -1.26(-2.59%) |
May 17, 2022 | 48.00 | 48.86 | 47.83 | 48.78 | 185,046 | +1.74(+3.69%) |
May 16, 2022 | 47.57 | 47.66 | 46.71 | 47.04 | 194,200 | -0.60(-1.27%) |
May 13, 2022 | 47.93 | 48.23 | 47.25 | 47.64 | 244,911 | +0.28(+0.59%) |
May 12, 2022 | 47.06 | 47.70 | 46.37 | 47.37 | 587,843 | +0.02(+0.04%) |
May 11, 2022 | 48.27 | 49.36 | 47.33 | 47.35 | 327,206 | -0.98(-2.02%) |
May 10, 2022 | 49.20 | 49.57 | 47.41 | 48.32 | 321,264 | -0.55(-1.12%) |
May 09, 2022 | 48.94 | 49.41 | 48.48 | 48.87 | 447,805 | -0.78(-1.57%) |
May 06, 2022 | 50.22 | 50.22 | 48.93 | 49.65 | 292,907 | -0.68(-1.35%) |
May 05, 2022 | 51.23 | 51.23 | 49.46 | 50.33 | 240,032 | -1.57(-3.02%) |
May 04, 2022 | 50.50 | 51.95 | 50.06 | 51.90 | 279,489 | +1.41(+2.80%) |
May 03, 2022 | 49.95 | 50.83 | 49.89 | 50.49 | 325,037 | +0.66(+1.32%) |