Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 47.88 | 48.19 | 46.87 | 47.25 | 127,612 | -0.75(-1.56%) |
Jul 28, 2022 | 48.85 | 49.28 | 47.17 | 48.00 | 88,078 | -0.60(-1.23%) |
Jul 27, 2022 | 48.73 | 49.11 | 48.34 | 48.60 | 81,308 | +0.00(+0.00%) |
Jul 26, 2022 | 47.60 | 49.44 | 47.09 | 48.60 | 107,992 | +0.87(+1.82%) |
Jul 25, 2022 | 46.94 | 47.77 | 46.19 | 47.73 | 61,826 | +0.79(+1.68%) |
Jul 22, 2022 | 47.57 | 47.65 | 44.18 | 46.94 | 102,302 | -0.34(-0.72%) |
Jul 21, 2022 | 45.06 | 47.29 | 44.81 | 47.28 | 99,090 | +2.42(+5.39%) |
Jul 20, 2022 | 42.33 | 45.06 | 42.33 | 44.86 | 180,740 | +2.76(+6.56%) |
Jul 19, 2022 | 41.89 | 42.60 | 41.01 | 42.10 | 144,015 | +0.65(+1.57%) |
Jul 18, 2022 | 42.42 | 43.97 | 41.16 | 41.45 | 75,075 | -0.67(-1.59%) |
Jul 15, 2022 | 42.84 | 43.18 | 41.54 | 42.12 | 161,583 | +0.18(+0.43%) |
Jul 14, 2022 | 41.41 | 42.21 | 40.25 | 41.94 | 126,698 | +0.04(+0.10%) |
Jul 13, 2022 | 41.26 | 42.37 | 40.98 | 41.90 | 165,773 | -0.05(-0.12%) |
Jul 12, 2022 | 41.90 | 42.25 | 40.76 | 41.95 | 189,103 | +0.12(+0.29%) |
Jul 11, 2022 | 44.15 | 44.15 | 41.72 | 41.83 | 163,310 | -2.33(-5.28%) |
Jul 08, 2022 | 43.61 | 44.77 | 42.97 | 44.16 | 43,371 | +0.37(+0.84%) |
Jul 07, 2022 | 43.97 | 44.51 | 42.71 | 43.79 | 72,589 | +0.04(+0.09%) |
Jul 06, 2022 | 43.56 | 45.25 | 43.48 | 43.75 | 127,118 | +0.15(+0.34%) |
Jul 05, 2022 | 42.48 | 44.28 | 41.16 | 43.60 | 121,638 | +0.70(+1.63%) |
Jul 01, 2022 | 42.94 | 44.00 | 41.80 | 42.90 | 130,823 | -0.31(-0.72%) |
Jun 30, 2022 | 43.11 | 44.09 | 42.23 | 43.21 | 103,078 | -0.75(-1.71%) |
Jun 29, 2022 | 44.41 | 44.52 | 43.22 | 43.96 | 88,445 | -0.65(-1.46%) |
Jun 28, 2022 | 45.33 | 45.40 | 44.37 | 44.61 | 81,528 | -0.60(-1.33%) |
Jun 27, 2022 | 44.97 | 45.89 | 44.00 | 45.21 | 52,919 | +0.50(+1.12%) |
Jun 24, 2022 | 46.38 | 46.89 | 44.51 | 44.71 | 108,286 | -1.31(-2.85%) |
Jun 23, 2022 | 43.83 | 46.49 | 43.83 | 46.02 | 75,287 | +2.49(+5.72%) |
Jun 22, 2022 | 42.33 | 43.79 | 41.75 | 43.53 | 67,606 | +0.72(+1.68%) |
Jun 21, 2022 | 41.80 | 43.63 | 41.25 | 42.81 | 91,515 | +1.71(+4.16%) |
Jun 17, 2022 | 39.52 | 42.33 | 38.41 | 41.10 | 238,118 | +1.80(+4.58%) |
Jun 16, 2022 | 39.45 | 39.63 | 37.19 | 39.30 | 106,251 | -1.12(-2.77%) |
Jun 15, 2022 | 40.31 | 41.78 | 39.30 | 40.42 | 93,645 | +0.49(+1.23%) |
Jun 14, 2022 | 41.01 | 41.01 | 38.17 | 39.93 | 142,425 | -0.55(-1.36%) |
Jun 13, 2022 | 43.15 | 43.52 | 40.27 | 40.48 | 133,765 | -4.14(-9.28%) |
Jun 10, 2022 | 44.16 | 45.26 | 43.56 | 44.62 | 68,797 | -0.46(-1.02%) |
Jun 09, 2022 | 46.22 | 46.76 | 44.96 | 45.08 | 83,526 | -1.66(-3.55%) |
Jun 08, 2022 | 45.55 | 47.18 | 45.49 | 46.74 | 87,218 | +0.92(+2.01%) |
Jun 07, 2022 | 44.19 | 46.68 | 44.19 | 45.82 | 58,278 | +1.09(+2.44%) |
Jun 06, 2022 | 44.64 | 45.38 | 44.03 | 44.73 | 53,578 | +0.60(+1.36%) |
Jun 03, 2022 | 44.16 | 46.68 | 43.75 | 44.13 | 46,425 | -0.38(-0.85%) |
Jun 02, 2022 | 44.26 | 45.18 | 43.73 | 44.51 | 78,782 | +0.17(+0.38%) |
Jun 01, 2022 | 46.15 | 46.15 | 43.35 | 44.34 | 97,042 | -1.83(-3.96%) |
May 31, 2022 | 44.89 | 46.58 | 44.50 | 46.17 | 104,004 | +0.77(+1.70%) |
May 27, 2022 | 44.24 | 45.56 | 43.65 | 45.40 | 58,922 | +1.85(+4.25%) |
May 26, 2022 | 43.30 | 44.01 | 42.33 | 43.55 | 69,128 | +0.78(+1.82%) |
May 25, 2022 | 41.38 | 43.25 | 40.44 | 42.77 | 120,491 | +1.45(+3.51%) |
May 24, 2022 | 43.02 | 43.16 | 40.32 | 41.32 | 149,020 | -1.88(-4.35%) |
May 23, 2022 | 43.69 | 43.69 | 42.08 | 43.20 | 109,444 | -0.03(-0.07%) |
May 20, 2022 | 43.67 | 43.67 | 41.69 | 43.23 | 89,173 | +0.52(+1.22%) |
May 19, 2022 | 43.48 | 44.59 | 42.60 | 42.71 | 68,459 | -0.93(-2.13%) |
May 18, 2022 | 43.66 | 45.35 | 42.68 | 43.64 | 134,670 | -0.82(-1.84%) |
May 17, 2022 | 43.35 | 44.65 | 42.40 | 44.46 | 116,292 | +2.16(+5.11%) |
May 16, 2022 | 42.21 | 43.26 | 41.84 | 42.30 | 103,132 | +0.19(+0.45%) |
May 13, 2022 | 40.12 | 42.49 | 39.86 | 42.11 | 75,241 | +2.98(+7.62%) |
May 12, 2022 | 38.16 | 39.57 | 36.70 | 39.13 | 136,475 | +0.63(+1.64%) |
May 11, 2022 | 39.62 | 40.99 | 38.16 | 38.50 | 155,245 | -0.75(-1.91%) |
May 10, 2022 | 40.39 | 41.15 | 37.58 | 39.25 | 143,410 | -0.31(-0.78%) |
May 09, 2022 | 42.24 | 43.12 | 39.15 | 39.56 | 413,076 | -3.39(-7.89%) |
May 06, 2022 | 42.67 | 43.33 | 41.35 | 42.95 | 148,358 | -0.17(-0.39%) |
May 05, 2022 | 47.88 | 50.47 | 41.63 | 43.12 | 180,560 | -5.05(-10.48%) |
May 04, 2022 | 47.93 | 49.95 | 46.14 | 48.17 | 158,749 | +0.13(+0.27%) |
May 03, 2022 | 46.42 | 48.36 | 46.09 | 48.04 | 117,070 | +1.31(+2.80%) |