Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.62 | 46.46 | 45.59 | 46.46 | 95,221 | +0.49(+1.07%) |
Jul 28, 2022 | 45.66 | 46.06 | 45.25 | 45.97 | 83,365 | +0.76(+1.69%) |
Jul 27, 2022 | 44.27 | 45.21 | 44.18 | 45.21 | 67,314 | +1.31(+2.99%) |
Jul 26, 2022 | 44.22 | 44.27 | 43.84 | 43.89 | 6,339 | -0.71(-1.60%) |
Jul 25, 2022 | 44.75 | 44.84 | 44.44 | 44.61 | 12,362 | -0.07(-0.15%) |
Jul 22, 2022 | 45.02 | 45.11 | 44.61 | 44.68 | 4,360 | -0.35(-0.78%) |
Jul 21, 2022 | 44.47 | 45.07 | 44.47 | 45.03 | 9,109 | +0.60(+1.36%) |
Jul 20, 2022 | 44.59 | 44.59 | 44.15 | 44.42 | 2,968 | +0.07(+0.15%) |
Jul 19, 2022 | 44.41 | 44.58 | 44.17 | 44.36 | 8,068 | +0.69(+1.59%) |
Jul 18, 2022 | 44.08 | 44.08 | 43.66 | 43.66 | 5,803 | -0.02(-0.04%) |
Jul 15, 2022 | 43.81 | 43.87 | 43.65 | 43.68 | 1,916 | +0.24(+0.56%) |
Jul 14, 2022 | 43.24 | 43.59 | 42.95 | 43.44 | 9,845 | -0.08(-0.18%) |
Jul 13, 2022 | 43.02 | 43.75 | 43.02 | 43.52 | 3,880 | +0.41(+0.94%) |
Jul 12, 2022 | 43.17 | 43.38 | 43.05 | 43.11 | 4,075 | +0.04(+0.09%) |
Jul 11, 2022 | 43.15 | 43.40 | 43.01 | 43.07 | 14,279 | -0.86(-1.96%) |
Jul 08, 2022 | 43.88 | 44.20 | 43.57 | 43.93 | 8,124 | -0.05(-0.11%) |
Jul 07, 2022 | 43.97 | 44.06 | 43.87 | 43.98 | 4,152 | +0.42(+0.95%) |
Jul 06, 2022 | 43.12 | 43.82 | 43.12 | 43.56 | 9,055 | +0.71(+1.67%) |
Jul 05, 2022 | 42.45 | 42.85 | 42.02 | 42.85 | 11,066 | +0.01(+0.02%) |
Jul 01, 2022 | 42.98 | 42.98 | 42.02 | 42.84 | 16,891 | -0.12(-0.27%) |
Jun 30, 2022 | 42.84 | 43.07 | 42.60 | 42.96 | 10,582 | -0.36(-0.83%) |
Jun 29, 2022 | 43.73 | 43.73 | 43.21 | 43.31 | 3,150 | -0.21(-0.49%) |
Jun 28, 2022 | 44.21 | 44.21 | 43.50 | 43.53 | 4,951 | -0.29(-0.66%) |
Jun 27, 2022 | 43.89 | 44.03 | 43.74 | 43.82 | 3,286 | +0.02(+0.04%) |
Jun 24, 2022 | 43.53 | 43.95 | 43.53 | 43.80 | 4,609 | +0.70(+1.61%) |
Jun 23, 2022 | 43.17 | 43.30 | 42.86 | 43.10 | 46,306 | +0.76(+1.80%) |
Jun 22, 2022 | 42.23 | 42.66 | 42.23 | 42.34 | 5,642 | -0.49(-1.15%) |
Jun 21, 2022 | 42.84 | 43.10 | 42.75 | 42.83 | 13,654 | +0.95(+2.26%) |
Jun 17, 2022 | 42.28 | 42.28 | 41.79 | 41.88 | 4,896 | -0.22(-0.53%) |
Jun 16, 2022 | 41.63 | 42.48 | 41.54 | 42.11 | 18,806 | +0.04(+0.09%) |
Jun 15, 2022 | 41.78 | 42.22 | 41.55 | 42.07 | 14,885 | +0.45(+1.09%) |
Jun 14, 2022 | 42.13 | 42.32 | 41.32 | 41.61 | 14,763 | -0.75(-1.78%) |
Jun 13, 2022 | 42.99 | 43.10 | 42.37 | 42.37 | 11,569 | -1.77(-4.00%) |
Jun 10, 2022 | 44.45 | 44.47 | 44.03 | 44.13 | 3,990 | -0.85(-1.89%) |
Jun 09, 2022 | 45.39 | 45.45 | 44.88 | 44.98 | 9,622 | -0.70(-1.53%) |
Jun 08, 2022 | 45.88 | 46.08 | 45.60 | 45.68 | 8,565 | -0.49(-1.05%) |
Jun 07, 2022 | 45.68 | 46.32 | 45.68 | 46.17 | 7,877 | -0.26(-0.56%) |
Jun 06, 2022 | 46.89 | 46.99 | 46.41 | 46.43 | 5,644 | -0.29(-0.61%) |
Jun 03, 2022 | 46.56 | 46.75 | 46.56 | 46.71 | 3,761 | -0.30(-0.63%) |
Jun 02, 2022 | 46.53 | 47.11 | 46.53 | 47.01 | 2,427 | +0.78(+1.69%) |
Jun 01, 2022 | 46.67 | 46.67 | 46.01 | 46.23 | 5,883 | +0.06(+0.12%) |
May 31, 2022 | 46.11 | 46.35 | 45.81 | 46.17 | 8,434 | +0.45(+0.98%) |
May 27, 2022 | 45.62 | 45.81 | 45.61 | 45.72 | 2,907 | +0.30(+0.67%) |
May 26, 2022 | 45.10 | 45.45 | 45.10 | 45.42 | 5,128 | +0.01(+0.02%) |
May 25, 2022 | 45.23 | 45.73 | 45.21 | 45.41 | 6,886 | -0.23(-0.50%) |
May 24, 2022 | 45.71 | 45.76 | 45.46 | 45.64 | 3,005 | -0.46(-0.99%) |
May 23, 2022 | 45.66 | 46.25 | 45.66 | 46.09 | 7,798 | +0.80(+1.77%) |
May 20, 2022 | 45.60 | 45.60 | 45.06 | 45.29 | 4,965 | +0.31(+0.68%) |
May 19, 2022 | 44.85 | 45.20 | 44.79 | 44.99 | 10,140 | +0.66(+1.49%) |
May 18, 2022 | 44.88 | 44.88 | 44.19 | 44.33 | 4,201 | -0.32(-0.73%) |
May 17, 2022 | 44.82 | 44.93 | 44.49 | 44.65 | 19,446 | +0.10(+0.24%) |
May 16, 2022 | 44.23 | 44.75 | 44.12 | 44.55 | 6,457 | +0.35(+0.80%) |
May 13, 2022 | 43.88 | 44.47 | 43.81 | 44.19 | 6,860 | +0.42(+0.96%) |
May 12, 2022 | 43.80 | 43.93 | 43.45 | 43.77 | 11,556 | -0.62(-1.40%) |
May 11, 2022 | 44.69 | 45.22 | 44.18 | 44.39 | 12,590 | +0.06(+0.13%) |
May 10, 2022 | 44.93 | 44.93 | 44.13 | 44.34 | 27,742 | -0.25(-0.56%) |
May 09, 2022 | 45.23 | 45.25 | 44.59 | 44.59 | 10,650 | -1.77(-3.81%) |
May 06, 2022 | 46.58 | 46.70 | 46.04 | 46.35 | 14,458 | -0.33(-0.72%) |
May 05, 2022 | 47.30 | 47.30 | 46.49 | 46.69 | 11,907 | -1.42(-2.95%) |
May 04, 2022 | 47.04 | 48.11 | 46.75 | 48.11 | 7,825 | +1.00(+2.13%) |
May 03, 2022 | 47.19 | 47.32 | 46.97 | 47.11 | 6,622 | -0.21(-0.44%) |