Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 52.52 | 52.67 | 52.18 | 52.66 | 58,310 | +0.64(+1.23%) |
Jul 28, 2022 | 51.64 | 52.05 | 51.50 | 52.02 | 57,198 | +0.60(+1.17%) |
Jul 27, 2022 | 51.31 | 51.67 | 50.97 | 51.42 | 31,463 | +0.80(+1.58%) |
Jul 26, 2022 | 51.01 | 51.01 | 50.48 | 50.62 | 117,841 | -0.76(-1.48%) |
Jul 25, 2022 | 51.29 | 51.52 | 51.17 | 51.38 | 200,669 | -0.01(-0.01%) |
Jul 22, 2022 | 51.59 | 51.59 | 51.19 | 51.39 | 6,265 | -0.42(-0.82%) |
Jul 21, 2022 | 51.07 | 51.90 | 51.07 | 51.81 | 23,743 | +1.00(+1.97%) |
Jul 20, 2022 | 50.72 | 50.99 | 50.50 | 50.81 | 15,902 | -0.39(-0.76%) |
Jul 19, 2022 | 50.95 | 51.44 | 50.95 | 51.20 | 51,875 | +1.24(+2.48%) |
Jul 18, 2022 | 50.46 | 50.66 | 49.96 | 49.96 | 22,250 | -0.58(-1.14%) |
Jul 15, 2022 | 50.40 | 50.54 | 50.28 | 50.54 | 18,263 | +0.74(+1.48%) |
Jul 14, 2022 | 49.24 | 49.80 | 49.16 | 49.80 | 10,504 | -0.12(-0.24%) |
Jul 13, 2022 | 49.54 | 50.26 | 49.30 | 49.92 | 68,800 | -0.23(-0.46%) |
Jul 12, 2022 | 50.13 | 50.40 | 50.05 | 50.15 | 11,253 | -0.05(-0.10%) |
Jul 11, 2022 | 50.18 | 50.50 | 50.06 | 50.20 | 27,494 | +0.19(+0.38%) |
Jul 08, 2022 | 50.01 | 50.20 | 49.75 | 50.01 | 19,445 | -0.35(-0.69%) |
Jul 07, 2022 | 50.28 | 50.68 | 50.17 | 50.36 | 8,031 | +0.46(+0.92%) |
Jul 06, 2022 | 49.59 | 50.05 | 49.33 | 49.90 | 17,711 | +0.69(+1.40%) |
Jul 05, 2022 | 48.55 | 49.21 | 48.52 | 49.21 | 8,478 | +0.16(+0.33%) |
Jul 01, 2022 | 48.85 | 49.10 | 48.76 | 49.05 | 7,209 | +0.25(+0.51%) |
Jun 30, 2022 | 48.32 | 48.86 | 48.18 | 48.80 | 44,796 | -0.02(-0.04%) |
Jun 29, 2022 | 48.76 | 48.95 | 48.67 | 48.82 | 28,233 | +0.35(+0.72%) |
Jun 28, 2022 | 48.94 | 49.07 | 48.34 | 48.47 | 7,827 | -0.60(-1.22%) |
Jun 27, 2022 | 49.25 | 49.25 | 49.02 | 49.07 | 19,476 | -0.28(-0.57%) |
Jun 24, 2022 | 48.81 | 49.38 | 48.81 | 49.35 | 27,892 | +1.03(+2.13%) |
Jun 23, 2022 | 48.08 | 48.38 | 47.90 | 48.32 | 15,481 | +0.57(+1.19%) |
Jun 22, 2022 | 47.69 | 47.94 | 47.61 | 47.75 | 8,929 | -0.49(-1.02%) |
Jun 21, 2022 | 48.19 | 48.37 | 48.18 | 48.24 | 11,465 | +0.23(+0.48%) |
Jun 17, 2022 | 47.92 | 48.32 | 47.77 | 48.01 | 32,933 | -0.21(-0.44%) |
Jun 16, 2022 | 48.32 | 48.45 | 48.02 | 48.22 | 31,770 | -1.78(-3.56%) |
Jun 15, 2022 | 49.55 | 50.17 | 49.41 | 50.00 | 83,870 | +0.82(+1.67%) |
Jun 14, 2022 | 49.31 | 49.32 | 49.03 | 49.18 | 52,386 | +0.23(+0.47%) |
Jun 13, 2022 | 49.05 | 49.25 | 48.80 | 48.95 | 111,684 | -1.18(-2.35%) |
Jun 10, 2022 | 50.57 | 50.57 | 49.99 | 50.13 | 48,433 | -0.18(-0.36%) |
Jun 09, 2022 | 50.94 | 51.12 | 50.31 | 50.31 | 34,824 | -0.70(-1.37%) |
Jun 08, 2022 | 51.19 | 51.33 | 50.95 | 51.01 | 47,650 | -0.60(-1.16%) |
Jun 07, 2022 | 51.15 | 51.66 | 51.15 | 51.61 | 22,817 | +0.29(+0.57%) |
Jun 06, 2022 | 51.77 | 52.02 | 51.26 | 51.32 | 19,433 | -0.21(-0.41%) |
Jun 03, 2022 | 52.11 | 52.11 | 51.44 | 51.53 | 17,498 | -1.82(-3.41%) |
Jun 02, 2022 | 52.67 | 53.49 | 52.53 | 53.35 | 104,505 | +1.07(+2.05%) |
Jun 01, 2022 | 52.65 | 52.97 | 52.12 | 52.28 | 24,549 | +0.54(+1.04%) |
May 31, 2022 | 52.15 | 52.23 | 51.74 | 51.74 | 22,289 | +0.42(+0.82%) |
May 27, 2022 | 51.14 | 51.54 | 51.02 | 51.32 | 48,346 | +0.56(+1.10%) |
May 26, 2022 | 50.91 | 51.02 | 50.76 | 50.76 | 8,261 | +0.39(+0.77%) |
May 25, 2022 | 49.83 | 50.59 | 49.83 | 50.37 | 31,635 | -1.09(-2.12%) |
May 24, 2022 | 51.33 | 51.47 | 50.84 | 51.46 | 15,295 | -0.43(-0.83%) |
May 23, 2022 | 51.74 | 51.98 | 51.59 | 51.89 | 90,986 | +0.48(+0.93%) |
May 20, 2022 | 51.99 | 51.99 | 50.74 | 51.41 | 35,782 | -0.12(-0.23%) |
May 19, 2022 | 51.07 | 51.80 | 51.00 | 51.53 | 106,834 | +0.66(+1.30%) |
May 18, 2022 | 51.82 | 51.82 | 50.68 | 50.87 | 13,163 | -1.22(-2.34%) |
May 17, 2022 | 51.96 | 52.19 | 51.70 | 52.09 | 34,687 | +1.40(+2.76%) |
May 16, 2022 | 50.83 | 50.88 | 50.54 | 50.69 | 58,046 | -0.23(-0.45%) |
May 13, 2022 | 50.45 | 50.95 | 50.40 | 50.92 | 166,347 | +0.56(+1.11%) |
May 12, 2022 | 50.13 | 50.58 | 49.89 | 50.36 | 131,347 | +0.07(+0.14%) |
May 11, 2022 | 50.62 | 51.13 | 50.23 | 50.29 | 26,727 | -1.02(-1.99%) |
May 10, 2022 | 51.81 | 51.97 | 50.93 | 51.31 | 68,002 | -0.86(-1.65%) |
May 09, 2022 | 52.59 | 52.70 | 52.07 | 52.17 | 112,554 | -1.47(-2.74%) |
May 06, 2022 | 53.31 | 53.72 | 52.90 | 53.64 | 65,269 | -0.44(-0.81%) |
May 05, 2022 | 55.01 | 55.02 | 53.74 | 54.08 | 22,460 | -1.89(-3.38%) |
May 04, 2022 | 54.80 | 56.06 | 54.70 | 55.97 | 40,868 | +0.17(+0.30%) |
May 03, 2022 | 55.44 | 55.80 | 55.44 | 55.80 | 7,428 | -0.02(-0.04%) |