Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.33 | 49.55 | 48.33 | 49.34 | 59,017 | +1.22(+2.54%) |
Jul 28, 2022 | 47.02 | 48.19 | 46.27 | 48.12 | 22,727 | +1.24(+2.65%) |
Jul 27, 2022 | 46.07 | 47.13 | 45.60 | 46.88 | 22,916 | +1.11(+2.43%) |
Jul 26, 2022 | 46.02 | 46.68 | 45.67 | 45.77 | 6,856 | -0.87(-1.86%) |
Jul 25, 2022 | 46.79 | 46.97 | 46.29 | 46.63 | 18,000 | +0.44(+0.96%) |
Jul 22, 2022 | 46.86 | 47.18 | 45.62 | 46.19 | 52,448 | -0.36(-0.78%) |
Jul 21, 2022 | 45.80 | 46.57 | 45.26 | 46.55 | 13,233 | +0.54(+1.18%) |
Jul 20, 2022 | 45.60 | 46.30 | 45.23 | 46.01 | 77,204 | +0.25(+0.54%) |
Jul 19, 2022 | 44.27 | 45.79 | 44.22 | 45.77 | 22,372 | +2.54(+5.88%) |
Jul 18, 2022 | 44.78 | 44.92 | 42.96 | 43.22 | 54,299 | -0.43(-0.99%) |
Jul 15, 2022 | 42.66 | 43.79 | 42.45 | 43.66 | 22,342 | +2.32(+5.62%) |
Jul 14, 2022 | 40.98 | 41.51 | 40.33 | 41.33 | 44,092 | -1.23(-2.89%) |
Jul 13, 2022 | 42.23 | 42.94 | 41.57 | 42.56 | 24,724 | -0.63(-1.46%) |
Jul 12, 2022 | 44.02 | 44.30 | 42.94 | 43.19 | 17,029 | -0.45(-1.04%) |
Jul 11, 2022 | 43.34 | 43.94 | 43.33 | 43.65 | 15,017 | -0.56(-1.27%) |
Jul 08, 2022 | 44.52 | 44.73 | 43.87 | 44.21 | 20,866 | -0.26(-0.58%) |
Jul 07, 2022 | 44.38 | 44.66 | 44.19 | 44.47 | 8,998 | +0.99(+2.29%) |
Jul 06, 2022 | 43.28 | 43.86 | 42.82 | 43.47 | 17,588 | -0.12(-0.27%) |
Jul 05, 2022 | 42.52 | 43.59 | 41.57 | 43.59 | 48,140 | -0.18(-0.41%) |
Jul 01, 2022 | 42.18 | 43.96 | 42.01 | 43.77 | 22,504 | +1.26(+2.97%) |
Jun 30, 2022 | 42.29 | 43.25 | 41.25 | 42.51 | 41,008 | -0.75(-1.73%) |
Jun 29, 2022 | 43.67 | 43.71 | 42.90 | 43.25 | 80,177 | -0.43(-0.99%) |
Jun 28, 2022 | 45.44 | 46.29 | 43.63 | 43.69 | 75,885 | -1.06(-2.38%) |
Jun 27, 2022 | 45.49 | 45.52 | 44.52 | 44.75 | 37,422 | -0.31(-0.68%) |
Jun 24, 2022 | 43.05 | 45.15 | 43.05 | 45.06 | 38,634 | +2.92(+6.92%) |
Jun 23, 2022 | 42.13 | 42.38 | 41.00 | 42.14 | 88,595 | +0.15(+0.35%) |
Jun 22, 2022 | 40.79 | 42.71 | 40.79 | 41.99 | 34,702 | +0.10(+0.24%) |
Jun 21, 2022 | 41.78 | 42.19 | 41.70 | 41.89 | 108,691 | +1.47(+3.63%) |
Jun 17, 2022 | 40.01 | 40.92 | 39.60 | 40.42 | 42,165 | +0.57(+1.43%) |
Jun 16, 2022 | 40.58 | 40.58 | 39.38 | 39.85 | 72,635 | -2.55(-6.01%) |
Jun 15, 2022 | 42.21 | 43.55 | 41.25 | 42.40 | 31,867 | +1.16(+2.82%) |
Jun 14, 2022 | 41.99 | 42.46 | 40.67 | 41.24 | 50,875 | -0.51(-1.23%) |
Jun 13, 2022 | 42.97 | 43.16 | 41.32 | 41.75 | 90,229 | -3.39(-7.50%) |
Jun 10, 2022 | 46.55 | 46.69 | 45.10 | 45.14 | 129,546 | -3.23(-6.67%) |
Jun 09, 2022 | 50.61 | 50.68 | 48.35 | 48.37 | 101,066 | -2.57(-5.04%) |
Jun 08, 2022 | 52.16 | 52.39 | 50.75 | 50.93 | 45,609 | -1.86(-3.52%) |
Jun 07, 2022 | 51.23 | 52.83 | 51.23 | 52.79 | 70,719 | +0.82(+1.57%) |
Jun 06, 2022 | 52.61 | 53.26 | 51.86 | 51.98 | 57,172 | +0.26(+0.49%) |
Jun 03, 2022 | 52.13 | 52.34 | 51.60 | 51.72 | 13,411 | -1.48(-2.77%) |
Jun 02, 2022 | 51.52 | 53.20 | 51.00 | 53.20 | 51,226 | +1.58(+3.07%) |
Jun 01, 2022 | 52.97 | 52.97 | 50.73 | 51.61 | 47,666 | -1.44(-2.71%) |
May 31, 2022 | 52.81 | 53.73 | 52.27 | 53.05 | 37,355 | -0.53(-0.99%) |
May 27, 2022 | 51.88 | 53.59 | 51.88 | 53.58 | 47,761 | +2.04(+3.95%) |
May 26, 2022 | 50.62 | 51.86 | 50.62 | 51.54 | 55,177 | +1.87(+3.76%) |
May 25, 2022 | 48.57 | 50.14 | 48.57 | 49.67 | 35,419 | +0.86(+1.75%) |
May 24, 2022 | 48.47 | 49.04 | 46.90 | 48.82 | 35,791 | -0.36(-0.74%) |
May 23, 2022 | 47.84 | 49.44 | 47.68 | 49.18 | 174,816 | +2.62(+5.62%) |
May 20, 2022 | 47.15 | 47.41 | 44.71 | 46.57 | 45,411 | +0.18(+0.38%) |
May 19, 2022 | 45.91 | 46.89 | 45.85 | 46.39 | 44,586 | -0.57(-1.22%) |
May 18, 2022 | 48.79 | 48.79 | 46.68 | 46.96 | 30,972 | -2.64(-5.32%) |
May 17, 2022 | 48.73 | 49.68 | 48.48 | 49.60 | 67,172 | +2.31(+4.89%) |
May 16, 2022 | 46.98 | 48.09 | 46.85 | 47.28 | 105,700 | -0.72(-1.50%) |
May 13, 2022 | 47.07 | 48.44 | 47.07 | 48.00 | 184,833 | +1.85(+4.01%) |
May 12, 2022 | 45.73 | 46.46 | 44.63 | 46.15 | 50,257 | -0.30(-0.64%) |
May 11, 2022 | 47.22 | 48.77 | 46.44 | 46.45 | 38,219 | -0.69(-1.46%) |
May 10, 2022 | 49.12 | 49.44 | 46.20 | 47.14 | 67,527 | -1.00(-2.08%) |
May 09, 2022 | 49.89 | 50.01 | 47.66 | 48.14 | 137,211 | -3.27(-6.36%) |
May 06, 2022 | 51.59 | 51.75 | 50.22 | 51.41 | 37,459 | -0.94(-1.80%) |
May 05, 2022 | 54.96 | 54.96 | 51.51 | 52.35 | 37,031 | -3.34(-5.99%) |
May 04, 2022 | 53.12 | 55.87 | 52.35 | 55.69 | 65,369 | +2.67(+5.03%) |
May 03, 2022 | 51.98 | 53.60 | 51.98 | 53.02 | 31,407 | +1.21(+2.34%) |