Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 50.27 | 50.45 | 49.55 | 50.22 | 113,980 | +0.31(+0.62%) |
Jul 28, 2022 | 48.45 | 50.22 | 48.15 | 49.91 | 160,665 | +1.68(+3.48%) |
Jul 27, 2022 | 48.12 | 48.66 | 47.29 | 48.23 | 70,627 | +0.17(+0.35%) |
Jul 26, 2022 | 47.90 | 48.34 | 47.30 | 48.06 | 131,290 | +0.14(+0.29%) |
Jul 25, 2022 | 48.02 | 48.32 | 47.16 | 47.92 | 65,884 | -0.08(-0.17%) |
Jul 22, 2022 | 48.03 | 48.48 | 46.95 | 48.00 | 65,280 | +0.12(+0.25%) |
Jul 21, 2022 | 46.74 | 47.94 | 45.90 | 47.88 | 49,249 | +0.70(+1.48%) |
Jul 20, 2022 | 46.90 | 47.41 | 46.90 | 47.18 | 68,166 | +0.07(+0.15%) |
Jul 19, 2022 | 46.26 | 47.40 | 45.73 | 47.11 | 85,430 | +1.56(+3.42%) |
Jul 18, 2022 | 45.81 | 46.41 | 45.31 | 45.55 | 63,686 | +0.21(+0.46%) |
Jul 15, 2022 | 46.24 | 46.24 | 45.00 | 45.34 | 56,663 | +0.01(+0.02%) |
Jul 14, 2022 | 44.81 | 45.42 | 44.21 | 45.33 | 46,471 | -0.45(-0.98%) |
Jul 13, 2022 | 44.52 | 45.87 | 43.95 | 45.78 | 68,924 | +0.51(+1.13%) |
Jul 12, 2022 | 44.70 | 46.38 | 44.70 | 45.27 | 62,312 | +0.36(+0.80%) |
Jul 11, 2022 | 44.81 | 45.65 | 44.49 | 44.91 | 67,199 | -0.43(-0.95%) |
Jul 08, 2022 | 45.57 | 47.08 | 44.78 | 45.34 | 66,607 | -0.37(-0.81%) |
Jul 07, 2022 | 45.89 | 46.82 | 45.68 | 45.71 | 48,064 | +0.14(+0.31%) |
Jul 06, 2022 | 46.36 | 46.95 | 44.84 | 45.57 | 109,857 | -0.90(-1.94%) |
Jul 05, 2022 | 46.28 | 46.62 | 45.63 | 46.47 | 113,117 | -0.74(-1.57%) |
Jul 01, 2022 | 45.44 | 47.52 | 44.30 | 47.21 | 107,125 | +2.20(+4.89%) |
Jun 30, 2022 | 43.26 | 45.08 | 43.10 | 45.01 | 82,944 | +0.93(+2.11%) |
Jun 29, 2022 | 45.09 | 45.09 | 43.84 | 44.08 | 149,754 | -1.09(-2.41%) |
Jun 28, 2022 | 46.82 | 47.64 | 45.11 | 45.17 | 78,514 | -1.58(-3.38%) |
Jun 27, 2022 | 46.00 | 47.41 | 45.50 | 46.75 | 125,898 | +0.83(+1.81%) |
Jun 24, 2022 | 44.20 | 47.19 | 44.20 | 45.92 | 271,499 | +2.97(+6.92%) |
Jun 23, 2022 | 41.58 | 43.03 | 40.97 | 42.95 | 152,144 | +1.70(+4.12%) |
Jun 22, 2022 | 41.16 | 42.06 | 40.70 | 41.25 | 140,664 | -0.45(-1.08%) |
Jun 21, 2022 | 42.32 | 43.65 | 41.28 | 41.70 | 209,573 | -0.03(-0.07%) |
Jun 17, 2022 | 42.55 | 43.09 | 41.00 | 41.73 | 284,162 | -0.89(-2.09%) |
Jun 16, 2022 | 46.57 | 47.09 | 42.41 | 42.62 | 118,547 | -4.91(-10.33%) |
Jun 15, 2022 | 47.69 | 48.20 | 46.57 | 47.53 | 64,202 | +0.31(+0.66%) |
Jun 14, 2022 | 48.27 | 49.54 | 46.58 | 47.22 | 70,454 | -0.48(-1.01%) |
Jun 13, 2022 | 49.16 | 49.66 | 47.43 | 47.70 | 84,169 | -2.84(-5.62%) |
Jun 10, 2022 | 53.92 | 54.07 | 50.33 | 50.54 | 76,033 | -4.18(-7.64%) |
Jun 09, 2022 | 53.10 | 55.04 | 52.85 | 54.72 | 96,472 | +1.56(+2.93%) |
Jun 08, 2022 | 54.27 | 54.34 | 52.80 | 53.16 | 62,924 | -1.17(-2.15%) |
Jun 07, 2022 | 53.86 | 55.30 | 52.86 | 54.33 | 150,707 | +0.06(+0.11%) |
Jun 06, 2022 | 54.04 | 54.95 | 53.75 | 54.27 | 83,755 | +0.54(+1.01%) |
Jun 03, 2022 | 51.78 | 53.85 | 51.61 | 53.73 | 113,535 | +1.33(+2.54%) |
Jun 02, 2022 | 52.20 | 53.12 | 52.20 | 52.40 | 99,832 | +0.38(+0.73%) |
Jun 01, 2022 | 52.26 | 52.72 | 51.00 | 52.02 | 136,384 | -0.06(-0.12%) |
May 31, 2022 | 52.59 | 53.00 | 51.52 | 52.08 | 212,875 | -0.95(-1.79%) |
May 27, 2022 | 52.55 | 53.81 | 52.55 | 53.03 | 140,763 | +1.18(+2.28%) |
May 26, 2022 | 53.40 | 55.55 | 51.79 | 51.85 | 303,322 | +0.39(+0.76%) |
May 25, 2022 | 48.54 | 51.47 | 48.54 | 51.46 | 99,407 | +2.62(+5.36%) |
May 24, 2022 | 48.86 | 49.32 | 47.32 | 48.84 | 81,530 | -0.63(-1.27%) |
May 23, 2022 | 50.92 | 51.48 | 48.21 | 49.47 | 134,233 | -0.86(-1.71%) |
May 20, 2022 | 50.49 | 50.50 | 48.89 | 50.33 | 101,508 | +0.28(+0.56%) |
May 19, 2022 | 49.89 | 51.57 | 49.59 | 50.05 | 85,146 | -0.30(-0.60%) |
May 18, 2022 | 50.86 | 52.07 | 50.06 | 50.35 | 125,412 | -1.16(-2.25%) |
May 17, 2022 | 49.50 | 51.53 | 48.71 | 51.51 | 98,786 | +2.84(+5.84%) |
May 16, 2022 | 47.97 | 49.88 | 47.04 | 48.67 | 82,078 | +0.46(+0.95%) |
May 13, 2022 | 49.11 | 49.88 | 47.59 | 48.21 | 59,537 | -0.47(-0.97%) |
May 12, 2022 | 46.54 | 49.27 | 46.00 | 48.68 | 102,660 | +2.17(+4.67%) |
May 11, 2022 | 47.99 | 49.34 | 46.45 | 46.51 | 136,143 | -1.24(-2.60%) |
May 10, 2022 | 49.38 | 49.99 | 46.65 | 47.75 | 112,680 | -1.04(-2.13%) |
May 09, 2022 | 47.94 | 49.66 | 46.29 | 48.79 | 96,925 | +0.17(+0.35%) |
May 06, 2022 | 48.50 | 48.73 | 47.49 | 48.62 | 55,099 | -0.14(-0.29%) |
May 05, 2022 | 50.02 | 50.07 | 47.01 | 48.76 | 81,790 | -2.04(-4.02%) |
May 04, 2022 | 49.04 | 51.07 | 48.54 | 50.80 | 68,612 | +1.94(+3.97%) |
May 03, 2022 | 48.11 | 49.22 | 47.66 | 48.86 | 69,744 | +0.83(+1.73%) |