Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 47.78 | 48.81 | 47.78 | 48.73 | 65,103 | +0.96(+2.02%) |
Jul 28, 2022 | 46.84 | 47.77 | 46.84 | 47.77 | 103,427 | +1.13(+2.42%) |
Jul 27, 2022 | 46.21 | 46.84 | 45.96 | 46.64 | 31,001 | +0.80(+1.74%) |
Jul 26, 2022 | 46.02 | 46.19 | 45.73 | 45.84 | 26,081 | -0.26(-0.57%) |
Jul 25, 2022 | 45.95 | 46.23 | 45.66 | 46.10 | 69,585 | +0.19(+0.41%) |
Jul 22, 2022 | 46.20 | 46.37 | 45.70 | 45.91 | 44,761 | -0.20(-0.43%) |
Jul 21, 2022 | 45.71 | 46.14 | 45.51 | 46.11 | 41,066 | +0.36(+0.79%) |
Jul 20, 2022 | 45.27 | 45.88 | 45.24 | 45.75 | 46,417 | +0.44(+0.97%) |
Jul 19, 2022 | 44.05 | 45.38 | 44.05 | 45.31 | 71,985 | +1.58(+3.61%) |
Jul 18, 2022 | 44.37 | 44.49 | 43.61 | 43.74 | 34,783 | -0.19(-0.42%) |
Jul 15, 2022 | 43.67 | 43.97 | 43.50 | 43.92 | 26,104 | +0.67(+1.55%) |
Jul 14, 2022 | 42.87 | 43.30 | 42.68 | 43.25 | 64,351 | -0.31(-0.72%) |
Jul 13, 2022 | 43.43 | 43.84 | 43.20 | 43.56 | 260,528 | -0.46(-1.04%) |
Jul 12, 2022 | 44.05 | 44.55 | 43.86 | 44.02 | 37,144 | -0.17(-0.37%) |
Jul 11, 2022 | 44.32 | 44.42 | 44.12 | 44.18 | 49,257 | -0.39(-0.87%) |
Jul 08, 2022 | 44.69 | 44.81 | 44.30 | 44.57 | 28,443 | -0.19(-0.41%) |
Jul 07, 2022 | 44.38 | 44.87 | 44.38 | 44.76 | 46,413 | +0.64(+1.46%) |
Jul 06, 2022 | 43.96 | 44.36 | 43.55 | 44.12 | 122,809 | +0.18(+0.40%) |
Jul 05, 2022 | 43.84 | 43.97 | 43.15 | 43.94 | 30,883 | -0.52(-1.16%) |
Jul 01, 2022 | 43.96 | 44.60 | 43.71 | 44.46 | 42,039 | +0.43(+0.97%) |
Jun 30, 2022 | 43.46 | 44.26 | 43.16 | 44.03 | 35,119 | +0.12(+0.27%) |
Jun 29, 2022 | 44.24 | 44.24 | 43.55 | 43.91 | 37,255 | -0.31(-0.70%) |
Jun 28, 2022 | 45.09 | 45.49 | 44.20 | 44.22 | 371,420 | -0.61(-1.37%) |
Jun 27, 2022 | 44.99 | 45.12 | 44.68 | 44.84 | 30,268 | +0.00(+0.00%) |
Jun 24, 2022 | 43.68 | 44.86 | 43.68 | 44.84 | 44,496 | +1.49(+3.44%) |
Jun 23, 2022 | 43.58 | 43.59 | 42.81 | 43.35 | 74,454 | -0.10(-0.22%) |
Jun 22, 2022 | 42.98 | 43.79 | 42.98 | 43.44 | 294,760 | -0.18(-0.40%) |
Jun 21, 2022 | 43.50 | 43.84 | 43.25 | 43.62 | 47,031 | +0.70(+1.63%) |
Jun 17, 2022 | 42.98 | 43.26 | 42.45 | 42.92 | 104,485 | +0.01(+0.03%) |
Jun 16, 2022 | 43.73 | 43.73 | 42.70 | 42.91 | 132,252 | -1.71(-3.83%) |
Jun 15, 2022 | 44.58 | 44.98 | 43.94 | 44.61 | 64,948 | +0.49(+1.10%) |
Jun 14, 2022 | 44.49 | 44.73 | 43.80 | 44.13 | 392,107 | -0.14(-0.31%) |
Jun 13, 2022 | 44.74 | 44.86 | 44.06 | 44.26 | 202,158 | -1.55(-3.39%) |
Jun 10, 2022 | 46.51 | 46.51 | 45.80 | 45.82 | 66,564 | -1.45(-3.06%) |
Jun 09, 2022 | 47.89 | 48.04 | 47.24 | 47.26 | 22,249 | -0.87(-1.81%) |
Jun 08, 2022 | 48.69 | 48.77 | 48.01 | 48.13 | 34,227 | -0.87(-1.78%) |
Jun 07, 2022 | 48.04 | 49.04 | 47.85 | 49.01 | 35,853 | +0.58(+1.20%) |
Jun 06, 2022 | 48.57 | 48.71 | 48.34 | 48.43 | 50,022 | +0.26(+0.54%) |
Jun 03, 2022 | 47.90 | 48.23 | 47.89 | 48.16 | 40,799 | -0.17(-0.36%) |
Jun 02, 2022 | 47.56 | 48.38 | 47.41 | 48.34 | 45,123 | +1.02(+2.15%) |
Jun 01, 2022 | 47.80 | 47.80 | 46.87 | 47.32 | 195,336 | -0.28(-0.59%) |
May 31, 2022 | 47.64 | 47.84 | 47.20 | 47.60 | 57,057 | -0.36(-0.75%) |
May 27, 2022 | 47.22 | 47.96 | 47.22 | 47.96 | 65,193 | +0.99(+2.11%) |
May 26, 2022 | 46.36 | 47.16 | 46.36 | 46.97 | 62,562 | +0.95(+2.06%) |
May 25, 2022 | 45.63 | 46.20 | 45.54 | 46.02 | 57,753 | +0.35(+0.76%) |
May 24, 2022 | 45.54 | 45.79 | 44.78 | 45.67 | 345,218 | -0.15(-0.32%) |
May 23, 2022 | 45.50 | 45.93 | 45.30 | 45.82 | 57,247 | +0.71(+1.57%) |
May 20, 2022 | 45.74 | 45.81 | 44.25 | 45.11 | 100,858 | -0.46(-1.00%) |
May 19, 2022 | 45.31 | 46.12 | 45.10 | 45.56 | 106,116 | -0.25(-0.55%) |
May 18, 2022 | 47.15 | 47.22 | 45.68 | 45.82 | 51,653 | -1.75(-3.67%) |
May 17, 2022 | 47.23 | 47.63 | 46.91 | 47.56 | 180,971 | +1.08(+2.32%) |
May 16, 2022 | 46.53 | 46.85 | 46.14 | 46.49 | 72,370 | -0.12(-0.25%) |
May 13, 2022 | 46.34 | 46.89 | 46.20 | 46.60 | 82,965 | +0.70(+1.52%) |
May 12, 2022 | 45.45 | 46.03 | 45.05 | 45.90 | 212,793 | +0.22(+0.49%) |
May 11, 2022 | 46.19 | 46.91 | 45.65 | 45.68 | 97,841 | -0.58(-1.26%) |
May 10, 2022 | 47.13 | 47.27 | 45.73 | 46.26 | 76,128 | -0.33(-0.71%) |
May 09, 2022 | 47.20 | 47.46 | 46.42 | 46.59 | 151,576 | -1.24(-2.60%) |
May 06, 2022 | 47.95 | 48.04 | 47.13 | 47.83 | 64,044 | -0.46(-0.94%) |
May 05, 2022 | 49.29 | 49.30 | 47.91 | 48.29 | 69,142 | -1.38(-2.77%) |
May 04, 2022 | 48.34 | 49.74 | 48.18 | 49.67 | 67,439 | +1.35(+2.79%) |
May 03, 2022 | 48.03 | 48.52 | 47.92 | 48.32 | 56,930 | +0.28(+0.59%) |