Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 47.33 | 50.29 | 45.94 | 49.37 | 203,732 | +1.49(+3.11%) |
Jul 28, 2022 | 47.41 | 47.99 | 46.62 | 47.88 | 79,949 | +0.73(+1.54%) |
Jul 27, 2022 | 46.69 | 47.24 | 46.36 | 47.15 | 72,472 | +0.87(+1.89%) |
Jul 26, 2022 | 45.99 | 46.55 | 45.69 | 46.28 | 76,683 | +0.35(+0.77%) |
Jul 25, 2022 | 47.54 | 47.58 | 45.51 | 45.92 | 97,255 | -1.37(-2.90%) |
Jul 22, 2022 | 47.87 | 48.05 | 46.90 | 47.30 | 89,611 | -0.30(-0.64%) |
Jul 21, 2022 | 46.44 | 47.60 | 46.35 | 47.60 | 75,842 | +1.29(+2.79%) |
Jul 20, 2022 | 46.13 | 46.91 | 45.80 | 46.31 | 74,237 | +0.35(+0.77%) |
Jul 19, 2022 | 45.02 | 46.31 | 45.02 | 45.95 | 81,035 | +1.55(+3.49%) |
Jul 18, 2022 | 46.12 | 46.61 | 44.00 | 44.41 | 136,537 | -1.50(-3.27%) |
Jul 15, 2022 | 46.55 | 47.60 | 45.58 | 45.91 | 159,739 | +0.32(+0.71%) |
Jul 14, 2022 | 44.61 | 45.66 | 44.07 | 45.58 | 109,112 | +0.56(+1.24%) |
Jul 13, 2022 | 44.49 | 45.47 | 44.28 | 45.02 | 65,788 | +0.09(+0.20%) |
Jul 12, 2022 | 44.96 | 45.15 | 44.46 | 44.93 | 48,533 | +0.04(+0.09%) |
Jul 11, 2022 | 45.50 | 45.50 | 44.32 | 44.90 | 69,009 | -0.62(-1.36%) |
Jul 08, 2022 | 45.89 | 46.34 | 44.93 | 45.51 | 84,810 | -0.56(-1.21%) |
Jul 07, 2022 | 45.47 | 46.58 | 44.98 | 46.07 | 80,062 | +0.89(+1.98%) |
Jul 06, 2022 | 45.80 | 46.01 | 41.22 | 45.18 | 69,498 | -0.49(-1.07%) |
Jul 05, 2022 | 44.82 | 45.77 | 44.59 | 45.67 | 124,637 | +0.18(+0.39%) |
Jul 01, 2022 | 44.69 | 45.52 | 44.61 | 45.49 | 75,862 | +0.83(+1.87%) |
Jun 30, 2022 | 44.73 | 45.38 | 44.10 | 44.66 | 95,895 | -0.58(-1.28%) |
Jun 29, 2022 | 44.91 | 45.53 | 44.14 | 45.24 | 63,619 | +0.48(+1.07%) |
Jun 28, 2022 | 44.56 | 45.31 | 44.19 | 44.76 | 83,847 | +0.33(+0.75%) |
Jun 27, 2022 | 44.55 | 44.86 | 43.91 | 44.42 | 53,467 | +0.18(+0.40%) |
Jun 24, 2022 | 44.38 | 44.72 | 43.24 | 44.25 | 166,286 | +0.32(+0.74%) |
Jun 23, 2022 | 42.70 | 44.02 | 42.70 | 43.92 | 56,238 | +1.45(+3.42%) |
Jun 22, 2022 | 40.92 | 42.86 | 40.92 | 42.47 | 71,584 | +1.15(+2.78%) |
Jun 21, 2022 | 42.23 | 42.64 | 40.02 | 41.33 | 69,911 | -0.16(-0.38%) |
Jun 17, 2022 | 41.61 | 42.57 | 41.25 | 41.48 | 130,239 | +0.28(+0.69%) |
Jun 16, 2022 | 42.12 | 42.12 | 40.73 | 41.20 | 68,451 | -1.67(-3.89%) |
Jun 15, 2022 | 42.01 | 43.64 | 41.67 | 42.87 | 100,604 | +1.20(+2.87%) |
Jun 14, 2022 | 42.35 | 43.03 | 41.16 | 41.67 | 91,836 | -0.71(-1.67%) |
Jun 13, 2022 | 43.61 | 43.86 | 42.08 | 42.38 | 109,654 | -2.37(-5.30%) |
Jun 10, 2022 | 44.11 | 45.00 | 43.99 | 44.75 | 92,019 | +0.02(+0.04%) |
Jun 09, 2022 | 45.38 | 45.59 | 44.62 | 44.73 | 108,921 | -0.61(-1.34%) |
Jun 08, 2022 | 44.44 | 45.69 | 44.22 | 45.34 | 147,324 | +0.56(+1.25%) |
Jun 07, 2022 | 43.80 | 44.90 | 43.80 | 44.78 | 54,593 | +0.75(+1.71%) |
Jun 06, 2022 | 45.16 | 45.16 | 43.98 | 44.02 | 49,385 | -0.75(-1.66%) |
Jun 03, 2022 | 45.09 | 45.55 | 44.44 | 44.77 | 88,753 | -0.33(-0.74%) |
Jun 02, 2022 | 44.44 | 45.41 | 43.93 | 45.10 | 83,248 | +1.03(+2.34%) |
Jun 01, 2022 | 45.10 | 45.52 | 42.85 | 44.07 | 101,462 | -0.76(-1.68%) |
May 31, 2022 | 44.56 | 45.33 | 43.99 | 44.83 | 104,007 | +0.08(+0.18%) |
May 27, 2022 | 44.09 | 45.34 | 43.79 | 44.75 | 75,837 | +1.05(+2.40%) |
May 26, 2022 | 44.14 | 44.14 | 43.19 | 43.70 | 74,343 | -0.03(-0.07%) |
May 25, 2022 | 43.08 | 44.42 | 43.08 | 43.73 | 74,607 | +0.72(+1.66%) |
May 24, 2022 | 43.17 | 43.74 | 42.35 | 43.01 | 106,011 | -0.45(-1.04%) |
May 23, 2022 | 44.53 | 44.74 | 43.03 | 43.46 | 217,389 | -0.46(-1.05%) |
May 20, 2022 | 43.14 | 44.00 | 41.93 | 43.92 | 94,878 | +1.25(+2.92%) |
May 19, 2022 | 42.29 | 43.83 | 42.29 | 42.68 | 151,347 | +0.08(+0.18%) |
May 18, 2022 | 43.77 | 43.95 | 41.97 | 42.60 | 203,717 | -2.04(-4.57%) |
May 17, 2022 | 43.38 | 44.97 | 42.43 | 44.64 | 149,392 | +1.89(+4.43%) |
May 16, 2022 | 42.19 | 43.41 | 41.88 | 42.75 | 242,569 | +0.31(+0.73%) |
May 13, 2022 | 41.29 | 42.60 | 40.71 | 42.44 | 161,682 | +1.67(+4.10%) |
May 12, 2022 | 39.21 | 40.83 | 38.78 | 40.77 | 238,293 | +1.34(+3.40%) |
May 11, 2022 | 39.51 | 40.65 | 39.16 | 39.43 | 115,782 | -0.04(-0.10%) |
May 10, 2022 | 38.82 | 39.97 | 38.26 | 39.47 | 151,052 | +1.29(+3.38%) |
May 09, 2022 | 40.05 | 40.14 | 37.46 | 38.18 | 188,688 | -2.49(-6.13%) |
May 06, 2022 | 41.50 | 41.77 | 40.34 | 40.67 | 145,790 | -1.09(-2.60%) |
May 05, 2022 | 43.58 | 47.28 | 41.30 | 41.75 | 106,975 | -2.37(-5.36%) |
May 04, 2022 | 43.48 | 44.39 | 42.30 | 44.12 | 190,660 | +0.70(+1.62%) |
May 03, 2022 | 42.60 | 44.04 | 42.60 | 43.42 | 166,827 | +0.78(+1.83%) |