Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.82 | 47.45 | 46.23 | 46.87 | 271,071 | +0.24(+0.51%) |
Jul 28, 2022 | 46.29 | 46.90 | 45.75 | 46.63 | 330,282 | +0.63(+1.37%) |
Jul 27, 2022 | 46.00 | 46.90 | 45.55 | 46.00 | 440,261 | +0.23(+0.50%) |
Jul 26, 2022 | 45.07 | 45.79 | 44.53 | 45.77 | 309,754 | +0.85(+1.89%) |
Jul 25, 2022 | 45.17 | 45.57 | 44.65 | 44.92 | 218,870 | +0.04(+0.09%) |
Jul 22, 2022 | 45.14 | 45.83 | 44.38 | 44.88 | 236,506 | -0.07(-0.16%) |
Jul 21, 2022 | 44.96 | 45.06 | 44.57 | 44.95 | 171,703 | +0.09(+0.20%) |
Jul 20, 2022 | 44.40 | 44.95 | 43.74 | 44.86 | 353,116 | +0.61(+1.38%) |
Jul 19, 2022 | 43.07 | 44.35 | 42.84 | 44.25 | 222,537 | +1.52(+3.56%) |
Jul 18, 2022 | 43.87 | 44.22 | 42.67 | 42.73 | 274,008 | -0.95(-2.17%) |
Jul 15, 2022 | 43.74 | 45.17 | 43.00 | 43.68 | 239,688 | +0.56(+1.30%) |
Jul 14, 2022 | 42.87 | 43.22 | 42.58 | 43.12 | 181,943 | -0.14(-0.32%) |
Jul 13, 2022 | 43.00 | 43.43 | 42.68 | 43.26 | 341,588 | -0.39(-0.89%) |
Jul 12, 2022 | 43.77 | 44.48 | 43.43 | 43.65 | 251,337 | -0.44(-1.00%) |
Jul 11, 2022 | 44.41 | 44.76 | 43.83 | 44.09 | 294,299 | -0.52(-1.17%) |
Jul 08, 2022 | 44.45 | 45.15 | 43.97 | 44.61 | 313,144 | +0.05(+0.11%) |
Jul 07, 2022 | 44.49 | 45.59 | 44.01 | 44.56 | 214,735 | +0.33(+0.75%) |
Jul 06, 2022 | 44.63 | 45.07 | 43.80 | 44.23 | 333,270 | -0.32(-0.72%) |
Jul 05, 2022 | 43.66 | 44.55 | 42.80 | 44.55 | 400,087 | +0.18(+0.41%) |
Jul 01, 2022 | 43.81 | 44.48 | 43.38 | 44.37 | 280,813 | +0.52(+1.19%) |
Jun 30, 2022 | 43.06 | 44.24 | 42.33 | 43.85 | 444,247 | +0.49(+1.13%) |
Jun 29, 2022 | 43.85 | 43.85 | 42.69 | 43.36 | 387,873 | -0.39(-0.89%) |
Jun 28, 2022 | 43.43 | 44.11 | 43.05 | 43.75 | 609,421 | +0.45(+1.04%) |
Jun 27, 2022 | 42.81 | 43.84 | 42.75 | 43.30 | 382,859 | +0.69(+1.62%) |
Jun 24, 2022 | 41.30 | 42.95 | 41.28 | 42.61 | 985,161 | +1.72(+4.21%) |
Jun 23, 2022 | 41.03 | 41.05 | 40.35 | 40.89 | 483,852 | -0.01(-0.02%) |
Jun 22, 2022 | 41.00 | 41.32 | 40.38 | 40.90 | 757,871 | -0.21(-0.51%) |
Jun 21, 2022 | 42.59 | 42.85 | 41.03 | 41.11 | 548,108 | -1.25(-2.95%) |
Jun 17, 2022 | 41.53 | 42.51 | 40.84 | 42.36 | 802,193 | +1.11(+2.69%) |
Jun 16, 2022 | 41.85 | 41.85 | 40.79 | 41.25 | 759,802 | -1.32(-3.10%) |
Jun 15, 2022 | 43.26 | 43.69 | 42.16 | 42.57 | 469,094 | -0.50(-1.16%) |
Jun 14, 2022 | 44.32 | 44.99 | 42.83 | 43.07 | 566,159 | -1.24(-2.80%) |
Jun 13, 2022 | 45.46 | 45.67 | 44.09 | 44.31 | 400,477 | -2.09(-4.50%) |
Jun 10, 2022 | 46.45 | 47.30 | 45.94 | 46.40 | 378,059 | -0.95(-2.01%) |
Jun 09, 2022 | 48.88 | 48.88 | 47.31 | 47.35 | 327,537 | -1.54(-3.15%) |
Jun 08, 2022 | 50.40 | 50.89 | 48.84 | 48.89 | 339,778 | -1.51(-3.00%) |
Jun 07, 2022 | 49.56 | 50.47 | 48.97 | 50.40 | 414,981 | +0.64(+1.29%) |
Jun 06, 2022 | 50.00 | 50.20 | 49.46 | 49.76 | 627,069 | +0.20(+0.40%) |
Jun 03, 2022 | 50.01 | 50.17 | 49.23 | 49.56 | 426,776 | -0.66(-1.31%) |
Jun 02, 2022 | 49.05 | 50.30 | 48.11 | 50.22 | 383,946 | +1.13(+2.30%) |
Jun 01, 2022 | 50.84 | 50.84 | 49.07 | 49.09 | 415,477 | -1.46(-2.89%) |
May 31, 2022 | 49.42 | 50.70 | 48.53 | 50.55 | 509,454 | +0.61(+1.22%) |
May 27, 2022 | 49.71 | 50.30 | 49.70 | 49.94 | 220,542 | +0.42(+0.85%) |
May 26, 2022 | 48.68 | 49.98 | 48.68 | 49.52 | 228,940 | +1.02(+2.10%) |
May 25, 2022 | 48.34 | 48.73 | 48.02 | 48.50 | 226,697 | +0.06(+0.12%) |
May 24, 2022 | 48.32 | 48.75 | 47.53 | 48.44 | 335,611 | -0.24(-0.49%) |
May 23, 2022 | 49.11 | 49.44 | 48.28 | 48.68 | 402,334 | +0.08(+0.16%) |
May 20, 2022 | 47.87 | 48.80 | 47.07 | 48.60 | 432,228 | +0.97(+2.04%) |
May 19, 2022 | 47.10 | 48.27 | 47.10 | 47.63 | 348,331 | +0.26(+0.55%) |
May 18, 2022 | 47.10 | 48.23 | 47.07 | 47.37 | 426,997 | -0.11(-0.23%) |
May 17, 2022 | 46.42 | 47.48 | 46.23 | 47.48 | 298,616 | +1.56(+3.40%) |
May 16, 2022 | 45.93 | 46.39 | 45.44 | 45.92 | 395,338 | -0.13(-0.28%) |
May 13, 2022 | 46.30 | 46.64 | 45.46 | 46.05 | 446,762 | +0.03(+0.07%) |
May 12, 2022 | 44.55 | 46.31 | 44.04 | 46.02 | 660,499 | -0.24(-0.52%) |
May 11, 2022 | 46.36 | 47.16 | 45.96 | 46.26 | 420,030 | -0.27(-0.58%) |
May 10, 2022 | 47.59 | 48.36 | 45.50 | 46.53 | 556,630 | -0.64(-1.36%) |
May 09, 2022 | 47.98 | 48.67 | 47.03 | 47.17 | 597,932 | -1.29(-2.66%) |
May 06, 2022 | 47.79 | 48.75 | 47.40 | 48.46 | 783,710 | +0.37(+0.77%) |
May 05, 2022 | 49.74 | 49.74 | 47.59 | 48.09 | 413,476 | -1.36(-2.75%) |
May 04, 2022 | 48.37 | 49.56 | 47.26 | 49.45 | 330,809 | +0.82(+1.69%) |
May 03, 2022 | 48.84 | 49.42 | 48.45 | 48.63 | 405,493 | -0.37(-0.76%) |