Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.58 | 46.35 | 45.58 | 46.22 | 72,600 | +0.61(+1.33%) |
Jul 28, 2022 | 45.22 | 45.61 | 44.72 | 45.61 | 138,933 | +0.37(+0.81%) |
Jul 27, 2022 | 44.75 | 45.47 | 44.62 | 45.24 | 61,000 | +0.71(+1.60%) |
Jul 26, 2022 | 44.89 | 45.04 | 44.43 | 44.53 | 92,852 | -0.58(-1.28%) |
Jul 25, 2022 | 45.01 | 45.30 | 44.78 | 45.11 | 54,006 | +0.32(+0.71%) |
Jul 22, 2022 | 45.14 | 45.37 | 44.50 | 44.79 | 54,470 | -0.29(-0.64%) |
Jul 21, 2022 | 44.65 | 45.10 | 44.33 | 45.08 | 64,581 | +0.22(+0.49%) |
Jul 20, 2022 | 44.55 | 44.91 | 44.42 | 44.86 | 74,302 | +0.24(+0.54%) |
Jul 19, 2022 | 43.74 | 44.72 | 43.74 | 44.62 | 141,002 | +1.35(+3.12%) |
Jul 18, 2022 | 43.94 | 44.24 | 43.12 | 43.27 | 90,134 | -0.13(-0.29%) |
Jul 15, 2022 | 42.56 | 43.59 | 42.46 | 43.39 | 583,996 | +1.41(+3.35%) |
Jul 14, 2022 | 41.95 | 42.13 | 41.54 | 41.99 | 129,935 | -0.84(-1.96%) |
Jul 13, 2022 | 42.83 | 43.02 | 42.34 | 42.82 | 93,518 | -0.42(-0.98%) |
Jul 12, 2022 | 43.29 | 43.99 | 43.13 | 43.25 | 102,398 | -0.23(-0.53%) |
Jul 11, 2022 | 43.54 | 43.77 | 43.33 | 43.48 | 75,868 | -0.40(-0.90%) |
Jul 08, 2022 | 44.05 | 44.19 | 43.69 | 43.87 | 112,939 | -0.12(-0.28%) |
Jul 07, 2022 | 43.71 | 44.11 | 43.66 | 44.00 | 57,461 | +0.66(+1.53%) |
Jul 06, 2022 | 43.49 | 43.66 | 42.99 | 43.33 | 100,950 | -0.20(-0.46%) |
Jul 05, 2022 | 42.96 | 43.54 | 42.43 | 43.54 | 89,687 | -0.08(-0.18%) |
Jul 01, 2022 | 42.92 | 43.71 | 42.58 | 43.61 | 53,407 | +0.62(+1.43%) |
Jun 30, 2022 | 42.76 | 43.38 | 42.20 | 43.00 | 74,337 | -0.34(-0.78%) |
Jun 29, 2022 | 43.73 | 43.78 | 43.22 | 43.33 | 55,370 | -0.34(-0.77%) |
Jun 28, 2022 | 44.49 | 44.94 | 43.66 | 43.67 | 234,634 | -0.40(-0.92%) |
Jun 27, 2022 | 44.56 | 44.56 | 43.91 | 44.08 | 82,728 | -0.20(-0.46%) |
Jun 24, 2022 | 42.93 | 44.28 | 42.93 | 44.28 | 78,760 | +1.63(+3.82%) |
Jun 23, 2022 | 42.94 | 42.94 | 42.01 | 42.65 | 132,079 | -0.14(-0.34%) |
Jun 22, 2022 | 42.27 | 43.14 | 42.27 | 42.80 | 347,888 | -0.09(-0.20%) |
Jun 21, 2022 | 42.81 | 43.06 | 42.66 | 42.88 | 100,981 | +0.84(+1.99%) |
Jun 17, 2022 | 41.94 | 42.47 | 41.61 | 42.04 | 123,476 | +0.23(+0.55%) |
Jun 16, 2022 | 42.18 | 42.20 | 41.51 | 41.81 | 152,476 | -1.22(-2.83%) |
Jun 15, 2022 | 43.02 | 43.65 | 42.38 | 43.03 | 118,653 | +0.48(+1.12%) |
Jun 14, 2022 | 42.92 | 43.25 | 42.28 | 42.55 | 245,143 | -0.31(-0.71%) |
Jun 13, 2022 | 43.11 | 43.60 | 42.61 | 42.86 | 741,296 | -1.47(-3.33%) |
Jun 10, 2022 | 45.14 | 45.14 | 44.29 | 44.33 | 145,055 | -1.64(-3.56%) |
Jun 09, 2022 | 47.00 | 47.12 | 45.96 | 45.97 | 97,406 | -1.20(-2.54%) |
Jun 08, 2022 | 47.59 | 47.73 | 46.97 | 47.16 | 103,461 | -0.80(-1.68%) |
Jun 07, 2022 | 47.32 | 48.01 | 47.27 | 47.97 | 58,648 | +0.31(+0.64%) |
Jun 06, 2022 | 47.88 | 48.28 | 47.61 | 47.66 | 107,929 | +0.22(+0.46%) |
Jun 03, 2022 | 47.70 | 47.80 | 47.41 | 47.44 | 70,100 | -0.71(-1.47%) |
Jun 02, 2022 | 47.38 | 48.18 | 47.14 | 48.15 | 88,961 | +0.73(+1.53%) |
Jun 01, 2022 | 48.14 | 48.18 | 46.95 | 47.42 | 194,277 | -0.78(-1.63%) |
May 31, 2022 | 47.99 | 48.51 | 47.64 | 48.21 | 189,260 | -0.15(-0.32%) |
May 27, 2022 | 47.70 | 48.36 | 47.70 | 48.36 | 141,619 | +0.87(+1.83%) |
May 26, 2022 | 46.81 | 47.65 | 46.81 | 47.49 | 148,342 | +1.11(+2.39%) |
May 25, 2022 | 45.87 | 46.67 | 45.85 | 46.38 | 118,435 | +0.44(+0.96%) |
May 24, 2022 | 45.81 | 46.06 | 45.00 | 45.94 | 444,730 | -0.12(-0.27%) |
May 23, 2022 | 45.38 | 46.38 | 45.33 | 46.06 | 221,170 | +1.32(+2.95%) |
May 20, 2022 | 45.15 | 45.36 | 43.80 | 44.74 | 202,620 | -0.07(-0.15%) |
May 19, 2022 | 44.55 | 45.12 | 44.46 | 44.81 | 245,531 | -0.30(-0.66%) |
May 18, 2022 | 45.92 | 46.00 | 44.92 | 45.11 | 138,715 | -1.23(-2.64%) |
May 17, 2022 | 45.88 | 46.43 | 45.74 | 46.33 | 493,060 | +1.26(+2.80%) |
May 16, 2022 | 45.29 | 45.43 | 44.70 | 45.07 | 362,201 | -0.34(-0.76%) |
May 13, 2022 | 45.15 | 45.81 | 45.10 | 45.41 | 153,078 | +0.74(+1.65%) |
May 12, 2022 | 44.57 | 45.05 | 43.82 | 44.67 | 287,525 | -0.21(-0.47%) |
May 11, 2022 | 45.42 | 46.25 | 44.86 | 44.89 | 157,344 | -0.55(-1.20%) |
May 10, 2022 | 46.20 | 46.47 | 44.80 | 45.43 | 240,847 | -0.37(-0.81%) |
May 09, 2022 | 46.29 | 46.58 | 45.58 | 45.80 | 333,759 | -1.16(-2.47%) |
May 06, 2022 | 47.15 | 47.15 | 46.36 | 46.96 | 146,310 | -0.38(-0.81%) |
May 05, 2022 | 48.29 | 48.29 | 46.79 | 47.35 | 134,395 | -1.38(-2.83%) |
May 04, 2022 | 47.55 | 48.84 | 47.19 | 48.72 | 117,574 | +1.38(+2.91%) |
May 03, 2022 | 46.89 | 47.71 | 46.87 | 47.35 | 134,619 | +0.64(+1.37%) |