Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 47.42 | 50.39 | 46.04 | 49.46 | 203,330 | +1.49(+3.11%) |
Jul 28, 2022 | 47.50 | 48.09 | 46.71 | 47.97 | 79,791 | +0.73(+1.54%) |
Jul 27, 2022 | 46.78 | 47.33 | 46.45 | 47.24 | 72,329 | +0.87(+1.89%) |
Jul 26, 2022 | 46.08 | 46.64 | 45.78 | 46.37 | 76,532 | +0.35(+0.77%) |
Jul 25, 2022 | 47.64 | 47.68 | 45.60 | 46.02 | 97,063 | -1.38(-2.90%) |
Jul 22, 2022 | 47.96 | 48.15 | 46.99 | 47.39 | 89,434 | -0.30(-0.64%) |
Jul 21, 2022 | 46.54 | 47.70 | 46.44 | 47.70 | 75,692 | +1.30(+2.79%) |
Jul 20, 2022 | 46.22 | 47.01 | 45.89 | 46.40 | 74,091 | +0.35(+0.77%) |
Jul 19, 2022 | 45.11 | 46.40 | 45.11 | 46.05 | 80,875 | +1.55(+3.49%) |
Jul 18, 2022 | 46.21 | 46.70 | 44.09 | 44.49 | 136,267 | -1.50(-3.27%) |
Jul 15, 2022 | 46.64 | 47.70 | 45.67 | 46.00 | 159,424 | +0.32(+0.71%) |
Jul 14, 2022 | 44.70 | 45.75 | 44.16 | 45.67 | 108,896 | +0.56(+1.24%) |
Jul 13, 2022 | 44.58 | 45.56 | 44.37 | 45.11 | 65,658 | +0.09(+0.20%) |
Jul 12, 2022 | 45.05 | 45.24 | 44.55 | 45.02 | 48,437 | +0.04(+0.09%) |
Jul 11, 2022 | 45.59 | 45.59 | 44.40 | 44.98 | 68,873 | -0.62(-1.36%) |
Jul 08, 2022 | 45.98 | 46.43 | 45.02 | 45.60 | 84,642 | -0.56(-1.21%) |
Jul 07, 2022 | 45.56 | 46.67 | 45.07 | 46.16 | 79,904 | +0.89(+1.97%) |
Jul 06, 2022 | 45.89 | 46.10 | 41.30 | 45.27 | 69,360 | -0.49(-1.07%) |
Jul 05, 2022 | 44.91 | 45.86 | 44.68 | 45.76 | 124,391 | +0.18(+0.39%) |
Jul 01, 2022 | 44.78 | 45.61 | 44.70 | 45.58 | 75,712 | +0.84(+1.87%) |
Jun 30, 2022 | 44.82 | 45.47 | 44.19 | 44.75 | 95,706 | -0.58(-1.28%) |
Jun 29, 2022 | 44.99 | 45.62 | 44.23 | 45.33 | 63,493 | +0.48(+1.07%) |
Jun 28, 2022 | 44.65 | 45.40 | 44.28 | 44.85 | 83,682 | +0.33(+0.75%) |
Jun 27, 2022 | 44.64 | 44.94 | 44.00 | 44.51 | 53,362 | +0.18(+0.40%) |
Jun 24, 2022 | 44.46 | 44.81 | 43.32 | 44.34 | 165,958 | +0.32(+0.74%) |
Jun 23, 2022 | 42.78 | 44.11 | 42.78 | 44.01 | 56,127 | +1.45(+3.42%) |
Jun 22, 2022 | 41.01 | 42.94 | 41.01 | 42.56 | 71,443 | +1.15(+2.78%) |
Jun 21, 2022 | 42.31 | 42.72 | 40.10 | 41.41 | 69,773 | -0.16(-0.38%) |
Jun 17, 2022 | 41.69 | 42.66 | 41.33 | 41.57 | 129,982 | +0.28(+0.69%) |
Jun 16, 2022 | 42.20 | 42.20 | 40.81 | 41.28 | 68,316 | -1.67(-3.89%) |
Jun 15, 2022 | 42.10 | 43.73 | 41.75 | 42.95 | 100,406 | +1.20(+2.87%) |
Jun 14, 2022 | 42.43 | 43.12 | 41.24 | 41.75 | 91,655 | -0.71(-1.67%) |
Jun 13, 2022 | 43.70 | 43.94 | 42.16 | 42.46 | 109,438 | -2.38(-5.30%) |
Jun 10, 2022 | 44.20 | 45.09 | 44.08 | 44.84 | 91,837 | +0.02(+0.04%) |
Jun 09, 2022 | 45.47 | 45.68 | 44.71 | 44.82 | 108,706 | -0.61(-1.34%) |
Jun 08, 2022 | 44.53 | 45.78 | 44.31 | 45.43 | 147,034 | +0.56(+1.25%) |
Jun 07, 2022 | 43.88 | 44.98 | 43.88 | 44.87 | 54,486 | +0.76(+1.71%) |
Jun 06, 2022 | 45.25 | 45.25 | 44.07 | 44.11 | 49,287 | -0.75(-1.66%) |
Jun 03, 2022 | 45.18 | 45.64 | 44.53 | 44.86 | 88,578 | -0.33(-0.74%) |
Jun 02, 2022 | 44.53 | 45.50 | 44.02 | 45.19 | 83,084 | +1.03(+2.34%) |
Jun 01, 2022 | 45.19 | 45.61 | 42.93 | 44.16 | 101,262 | -0.76(-1.68%) |
May 31, 2022 | 44.65 | 45.42 | 44.08 | 44.92 | 103,802 | +0.08(+0.18%) |
May 27, 2022 | 44.18 | 45.43 | 43.87 | 44.84 | 75,688 | +1.05(+2.40%) |
May 26, 2022 | 44.23 | 44.23 | 43.28 | 43.79 | 74,197 | -0.03(-0.07%) |
May 25, 2022 | 43.17 | 44.51 | 43.17 | 43.81 | 74,460 | +0.72(+1.66%) |
May 24, 2022 | 43.26 | 43.82 | 42.43 | 43.10 | 105,802 | -0.45(-1.04%) |
May 23, 2022 | 44.62 | 44.83 | 43.12 | 43.55 | 216,960 | -0.46(-1.05%) |
May 20, 2022 | 43.23 | 44.09 | 42.02 | 44.01 | 94,690 | +1.25(+2.92%) |
May 19, 2022 | 42.37 | 43.91 | 42.37 | 42.76 | 151,048 | +0.08(+0.18%) |
May 18, 2022 | 43.85 | 44.04 | 42.06 | 42.69 | 203,315 | -2.04(-4.57%) |
May 17, 2022 | 43.46 | 45.06 | 42.52 | 44.73 | 149,097 | +1.90(+4.43%) |
May 16, 2022 | 42.27 | 43.50 | 41.96 | 42.83 | 242,090 | +0.31(+0.73%) |
May 13, 2022 | 41.37 | 42.68 | 40.79 | 42.52 | 161,363 | +1.68(+4.10%) |
May 12, 2022 | 39.29 | 40.91 | 38.86 | 40.85 | 237,823 | +1.34(+3.40%) |
May 11, 2022 | 39.58 | 40.73 | 39.24 | 39.51 | 115,553 | -0.04(-0.10%) |
May 10, 2022 | 38.90 | 40.04 | 38.34 | 39.55 | 150,754 | +1.29(+3.38%) |
May 09, 2022 | 40.13 | 40.22 | 37.54 | 38.25 | 188,316 | -2.50(-6.13%) |
May 06, 2022 | 41.58 | 41.86 | 40.42 | 40.75 | 145,502 | -1.09(-2.60%) |
May 05, 2022 | 43.67 | 47.37 | 41.38 | 41.84 | 106,764 | -2.37(-5.36%) |
May 04, 2022 | 43.56 | 44.48 | 42.39 | 44.21 | 190,283 | +0.71(+1.62%) |
May 03, 2022 | 42.68 | 44.13 | 42.68 | 43.50 | 166,497 | +0.78(+1.83%) |