Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.58 | 46.84 | 45.85 | 46.01 | 370,430 | -0.72(-1.54%) |
Jul 28, 2022 | 46.95 | 47.61 | 45.62 | 46.73 | 375,872 | +0.26(+0.56%) |
Jul 27, 2022 | 46.19 | 46.82 | 44.43 | 46.47 | 399,978 | +1.21(+2.67%) |
Jul 26, 2022 | 45.25 | 45.82 | 44.75 | 45.26 | 330,455 | -0.40(-0.88%) |
Jul 25, 2022 | 46.50 | 46.50 | 45.52 | 45.66 | 203,862 | -0.57(-1.23%) |
Jul 22, 2022 | 45.95 | 46.90 | 45.31 | 46.23 | 226,610 | +0.65(+1.43%) |
Jul 21, 2022 | 44.25 | 45.80 | 43.41 | 45.58 | 234,614 | +0.61(+1.36%) |
Jul 20, 2022 | 45.11 | 45.44 | 44.68 | 44.97 | 219,284 | -0.04(-0.09%) |
Jul 19, 2022 | 44.80 | 45.29 | 43.86 | 45.01 | 326,427 | +1.12(+2.55%) |
Jul 18, 2022 | 44.05 | 44.72 | 43.11 | 43.89 | 188,443 | +0.07(+0.16%) |
Jul 15, 2022 | 44.29 | 44.39 | 42.81 | 43.82 | 192,291 | +0.40(+0.92%) |
Jul 14, 2022 | 43.72 | 43.72 | 42.81 | 43.42 | 135,924 | -0.84(-1.90%) |
Jul 13, 2022 | 42.98 | 44.36 | 42.20 | 44.26 | 190,716 | +0.37(+0.84%) |
Jul 12, 2022 | 43.03 | 44.57 | 43.03 | 43.89 | 169,057 | +0.79(+1.83%) |
Jul 11, 2022 | 42.95 | 43.76 | 42.91 | 43.10 | 145,532 | -0.14(-0.32%) |
Jul 08, 2022 | 42.56 | 43.50 | 42.40 | 43.24 | 145,504 | +0.27(+0.63%) |
Jul 07, 2022 | 43.32 | 43.58 | 42.55 | 42.97 | 208,630 | +0.07(+0.16%) |
Jul 06, 2022 | 43.68 | 44.16 | 41.74 | 42.90 | 233,625 | -0.71(-1.63%) |
Jul 05, 2022 | 41.94 | 43.70 | 41.42 | 43.61 | 264,514 | +0.97(+2.27%) |
Jul 01, 2022 | 39.81 | 42.78 | 39.81 | 42.64 | 410,344 | +2.98(+7.51%) |
Jun 30, 2022 | 38.71 | 39.97 | 38.15 | 39.66 | 162,642 | +0.36(+0.92%) |
Jun 29, 2022 | 38.97 | 39.45 | 38.30 | 39.30 | 135,856 | -0.40(-1.01%) |
Jun 28, 2022 | 40.74 | 41.25 | 39.66 | 39.70 | 189,301 | -0.78(-1.93%) |
Jun 27, 2022 | 40.19 | 41.46 | 39.80 | 40.48 | 193,865 | +0.47(+1.17%) |
Jun 24, 2022 | 40.03 | 40.74 | 39.23 | 40.01 | 546,152 | +0.67(+1.70%) |
Jun 23, 2022 | 36.98 | 39.42 | 36.42 | 39.34 | 306,641 | +2.74(+7.49%) |
Jun 22, 2022 | 35.56 | 37.41 | 35.47 | 36.60 | 187,500 | +0.60(+1.67%) |
Jun 21, 2022 | 36.75 | 37.58 | 35.34 | 36.00 | 359,078 | +0.11(+0.31%) |
Jun 17, 2022 | 35.58 | 36.18 | 34.33 | 35.89 | 729,707 | +0.20(+0.56%) |
Jun 16, 2022 | 38.06 | 38.12 | 35.24 | 35.69 | 463,593 | -3.53(-9.00%) |
Jun 15, 2022 | 39.89 | 40.01 | 37.99 | 39.22 | 333,262 | -0.09(-0.23%) |
Jun 14, 2022 | 39.49 | 40.12 | 38.98 | 39.31 | 225,847 | -0.28(-0.71%) |
Jun 13, 2022 | 41.81 | 42.79 | 39.08 | 39.59 | 451,239 | -3.56(-8.25%) |
Jun 10, 2022 | 44.50 | 44.78 | 42.72 | 43.15 | 292,195 | -1.89(-4.20%) |
Jun 09, 2022 | 44.66 | 45.64 | 44.66 | 45.04 | 234,222 | +0.21(+0.47%) |
Jun 08, 2022 | 45.50 | 45.88 | 44.44 | 44.83 | 229,778 | -1.18(-2.56%) |
Jun 07, 2022 | 45.74 | 46.65 | 45.08 | 46.01 | 282,599 | -0.48(-1.03%) |
Jun 06, 2022 | 47.19 | 47.19 | 45.96 | 46.49 | 189,467 | -0.26(-0.56%) |
Jun 03, 2022 | 47.02 | 47.54 | 46.57 | 46.75 | 239,822 | -0.76(-1.60%) |
Jun 02, 2022 | 47.74 | 48.54 | 46.70 | 47.51 | 274,017 | +0.28(+0.59%) |
Jun 01, 2022 | 47.39 | 47.48 | 46.19 | 47.23 | 441,180 | +0.48(+1.03%) |
May 31, 2022 | 46.37 | 47.18 | 46.00 | 46.75 | 446,376 | -0.08(-0.17%) |
May 27, 2022 | 46.39 | 46.95 | 46.05 | 46.83 | 217,849 | +0.70(+1.52%) |
May 26, 2022 | 45.24 | 47.10 | 45.24 | 46.13 | 314,768 | +0.96(+2.13%) |
May 25, 2022 | 43.09 | 45.45 | 43.09 | 45.17 | 292,042 | +2.08(+4.83%) |
May 24, 2022 | 43.51 | 43.89 | 41.99 | 43.09 | 317,366 | -0.97(-2.20%) |
May 23, 2022 | 45.77 | 46.34 | 43.85 | 44.06 | 229,665 | -1.49(-3.27%) |
May 20, 2022 | 46.50 | 46.52 | 43.95 | 45.55 | 205,384 | -0.21(-0.46%) |
May 19, 2022 | 44.71 | 46.53 | 44.71 | 45.76 | 289,960 | +0.73(+1.62%) |
May 18, 2022 | 45.66 | 46.10 | 44.92 | 45.03 | 600,818 | -1.44(-3.10%) |
May 17, 2022 | 45.84 | 46.61 | 44.52 | 46.47 | 280,571 | +1.84(+4.12%) |
May 16, 2022 | 44.84 | 45.16 | 43.32 | 44.63 | 213,727 | -0.38(-0.84%) |
May 13, 2022 | 44.25 | 45.70 | 43.91 | 45.01 | 284,467 | +1.26(+2.88%) |
May 12, 2022 | 41.27 | 44.08 | 41.27 | 43.75 | 274,963 | +2.31(+5.57%) |
May 11, 2022 | 43.76 | 44.00 | 41.37 | 41.44 | 275,129 | -2.44(-5.56%) |
May 10, 2022 | 46.45 | 46.46 | 43.05 | 43.88 | 313,674 | -1.92(-4.19%) |
May 09, 2022 | 45.90 | 47.81 | 45.38 | 45.80 | 330,294 | -0.92(-1.97%) |
May 06, 2022 | 46.50 | 47.26 | 45.48 | 46.72 | 307,758 | -0.22(-0.47%) |
May 05, 2022 | 49.03 | 49.75 | 46.09 | 46.94 | 464,962 | -3.15(-6.29%) |
May 04, 2022 | 47.43 | 50.42 | 46.67 | 50.09 | 370,633 | +3.11(+6.62%) |
May 03, 2022 | 46.35 | 47.25 | 45.70 | 46.98 | 243,480 | +0.82(+1.78%) |