Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 47.60 | 48.47 | 47.46 | 48.42 | 10,656 | +1.38(+2.94%) |
Jul 28, 2022 | 46.50 | 47.15 | 46.24 | 47.04 | 15,395 | +1.56(+3.42%) |
Jul 27, 2022 | 45.04 | 45.77 | 44.70 | 45.48 | 16,899 | +1.70(+3.88%) |
Jul 26, 2022 | 44.01 | 44.19 | 43.67 | 43.79 | 6,571 | -1.08(-2.41%) |
Jul 25, 2022 | 44.87 | 45.05 | 44.84 | 44.87 | 5,370 | -0.22(-0.50%) |
Jul 22, 2022 | 45.38 | 45.45 | 44.75 | 45.09 | 7,533 | -0.35(-0.77%) |
Jul 21, 2022 | 44.91 | 45.44 | 44.89 | 45.44 | 10,237 | +2.00(+4.60%) |
Jul 20, 2022 | 44.09 | 44.13 | 42.52 | 43.44 | 13,784 | -0.95(-2.13%) |
Jul 19, 2022 | 44.05 | 44.48 | 43.94 | 44.39 | 10,941 | +1.63(+3.82%) |
Jul 18, 2022 | 43.49 | 43.56 | 42.72 | 42.76 | 39,684 | -0.49(-1.13%) |
Jul 15, 2022 | 43.07 | 43.25 | 42.63 | 43.25 | 41,287 | +1.15(+2.74%) |
Jul 14, 2022 | 41.09 | 42.09 | 40.99 | 42.09 | 6,638 | +0.28(+0.68%) |
Jul 13, 2022 | 41.30 | 42.10 | 41.10 | 41.81 | 12,736 | -0.99(-2.30%) |
Jul 12, 2022 | 42.42 | 43.02 | 42.42 | 42.80 | 6,720 | -0.11(-0.25%) |
Jul 11, 2022 | 42.77 | 43.22 | 42.77 | 42.91 | 7,293 | -0.32(-0.75%) |
Jul 08, 2022 | 43.11 | 43.46 | 42.91 | 43.23 | 8,316 | -0.22(-0.52%) |
Jul 07, 2022 | 43.25 | 43.84 | 43.25 | 43.45 | 20,049 | +0.37(+0.86%) |
Jul 06, 2022 | 42.89 | 43.31 | 42.60 | 43.08 | 22,361 | +1.36(+3.26%) |
Jul 05, 2022 | 40.76 | 41.75 | 40.76 | 41.72 | 6,516 | +0.01(+0.02%) |
Jul 01, 2022 | 41.04 | 41.71 | 41.00 | 41.71 | 9,425 | +0.29(+0.71%) |
Jun 30, 2022 | 40.86 | 41.63 | 40.59 | 41.42 | 5,300 | -0.16(-0.38%) |
Jun 29, 2022 | 41.30 | 41.64 | 41.30 | 41.58 | 6,278 | +0.64(+1.57%) |
Jun 28, 2022 | 42.04 | 42.12 | 40.86 | 40.93 | 10,262 | -1.17(-2.78%) |
Jun 27, 2022 | 42.01 | 42.33 | 41.92 | 42.10 | 16,559 | -0.62(-1.46%) |
Jun 24, 2022 | 41.96 | 42.79 | 41.94 | 42.73 | 11,638 | +1.16(+2.79%) |
Jun 23, 2022 | 41.17 | 41.61 | 40.96 | 41.57 | 16,793 | +0.85(+2.08%) |
Jun 22, 2022 | 40.68 | 40.99 | 40.42 | 40.72 | 13,335 | -1.47(-3.49%) |
Jun 21, 2022 | 41.95 | 42.22 | 41.75 | 42.19 | 17,962 | +1.77(+4.37%) |
Jun 17, 2022 | 40.15 | 40.68 | 39.95 | 40.43 | 69,034 | -0.15(-0.37%) |
Jun 16, 2022 | 40.82 | 40.87 | 40.42 | 40.57 | 13,828 | -2.50(-5.81%) |
Jun 15, 2022 | 42.47 | 43.50 | 42.19 | 43.08 | 17,122 | +0.72(+1.70%) |
Jun 14, 2022 | 42.39 | 42.61 | 42.04 | 42.36 | 12,738 | +0.41(+0.98%) |
Jun 13, 2022 | 42.00 | 42.62 | 41.77 | 41.95 | 35,303 | -1.52(-3.50%) |
Jun 10, 2022 | 43.86 | 43.94 | 43.47 | 43.47 | 17,982 | -1.20(-2.69%) |
Jun 09, 2022 | 45.48 | 45.68 | 44.67 | 44.67 | 15,136 | -0.55(-1.21%) |
Jun 08, 2022 | 45.46 | 45.70 | 45.17 | 45.22 | 13,858 | -1.04(-2.25%) |
Jun 07, 2022 | 45.53 | 46.34 | 45.53 | 46.26 | 12,260 | +0.22(+0.48%) |
Jun 06, 2022 | 46.98 | 46.98 | 46.01 | 46.04 | 6,393 | -0.07(-0.15%) |
Jun 03, 2022 | 46.67 | 46.70 | 45.97 | 46.11 | 21,664 | -2.22(-4.59%) |
Jun 02, 2022 | 47.48 | 48.40 | 47.20 | 48.32 | 24,739 | +2.01(+4.34%) |
Jun 01, 2022 | 47.13 | 47.13 | 45.97 | 46.31 | 12,597 | +0.00(+0.00%) |
May 31, 2022 | 47.45 | 47.45 | 46.30 | 46.31 | 26,700 | +0.25(+0.55%) |
May 27, 2022 | 45.85 | 46.11 | 45.68 | 46.06 | 28,804 | +0.56(+1.22%) |
May 26, 2022 | 45.12 | 45.62 | 44.80 | 45.50 | 11,265 | +0.84(+1.88%) |
May 25, 2022 | 43.93 | 44.79 | 43.73 | 44.66 | 29,765 | -0.51(-1.12%) |
May 24, 2022 | 44.85 | 45.37 | 44.33 | 45.17 | 11,314 | -0.73(-1.58%) |
May 23, 2022 | 45.63 | 46.18 | 45.42 | 45.90 | 19,178 | +0.68(+1.50%) |
May 20, 2022 | 45.90 | 45.90 | 44.00 | 45.22 | 18,920 | +0.41(+0.92%) |
May 19, 2022 | 44.11 | 45.30 | 44.11 | 44.81 | 24,307 | +0.68(+1.54%) |
May 18, 2022 | 45.88 | 45.88 | 44.04 | 44.13 | 35,306 | -2.34(-5.04%) |
May 17, 2022 | 46.50 | 46.86 | 45.88 | 46.47 | 15,500 | +2.60(+5.93%) |
May 16, 2022 | 44.04 | 44.21 | 43.76 | 43.87 | 13,358 | -0.41(-0.93%) |
May 13, 2022 | 43.75 | 44.37 | 43.71 | 44.28 | 14,474 | +0.02(+0.04%) |
May 12, 2022 | 43.79 | 44.58 | 43.57 | 44.26 | 34,704 | -0.32(-0.72%) |
May 11, 2022 | 45.21 | 45.88 | 44.57 | 44.58 | 13,688 | -0.95(-2.08%) |
May 10, 2022 | 46.72 | 46.72 | 44.94 | 45.53 | 29,949 | -0.85(-1.83%) |
May 09, 2022 | 46.69 | 47.07 | 46.18 | 46.38 | 71,174 | -1.55(-3.24%) |
May 06, 2022 | 47.98 | 48.32 | 47.24 | 47.93 | 22,901 | -1.21(-2.46%) |
May 05, 2022 | 50.58 | 50.58 | 48.34 | 49.14 | 16,752 | -2.96(-5.68%) |
May 04, 2022 | 50.57 | 52.31 | 50.09 | 52.10 | 36,860 | -0.14(-0.26%) |
May 03, 2022 | 52.20 | 52.38 | 51.75 | 52.24 | 8,885 | -0.03(-0.06%) |