Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.27 | 46.52 | 46.27 | 46.45 | 16,617 | -0.01(-0.02%) |
Jul 28, 2022 | 46.41 | 46.55 | 46.39 | 46.46 | 26,070 | +0.22(+0.47%) |
Jul 27, 2022 | 46.18 | 46.25 | 46.18 | 46.25 | 6,601 | +0.10(+0.22%) |
Jul 26, 2022 | 45.95 | 46.23 | 45.95 | 46.14 | 14,440 | -0.05(-0.10%) |
Jul 25, 2022 | 46.18 | 46.22 | 46.17 | 46.19 | 7,630 | -0.04(-0.08%) |
Jul 22, 2022 | 46.17 | 46.24 | 46.13 | 46.23 | 10,771 | +0.23(+0.50%) |
Jul 21, 2022 | 45.86 | 46.06 | 45.86 | 46.00 | 29,110 | +0.14(+0.31%) |
Jul 20, 2022 | 46.15 | 46.15 | 45.86 | 45.86 | 276,628 | -0.02(-0.04%) |
Jul 19, 2022 | 46.10 | 46.17 | 45.80 | 45.87 | 26,751 | -0.05(-0.12%) |
Jul 18, 2022 | 45.89 | 45.95 | 45.86 | 45.93 | 24,297 | -0.00(-0.01%) |
Jul 15, 2022 | 45.84 | 45.98 | 45.84 | 45.93 | 59,473 | +0.07(+0.15%) |
Jul 14, 2022 | 45.84 | 45.87 | 45.75 | 45.86 | 34,331 | -0.03(-0.06%) |
Jul 13, 2022 | 45.84 | 45.91 | 45.82 | 45.89 | 14,551 | -0.01(-0.03%) |
Jul 12, 2022 | 45.83 | 46.00 | 45.83 | 45.90 | 52,538 | +0.03(+0.06%) |
Jul 11, 2022 | 45.95 | 45.98 | 45.87 | 45.87 | 26,116 | -0.06(-0.13%) |
Jul 08, 2022 | 45.95 | 45.95 | 45.90 | 45.94 | 12,039 | -0.04(-0.09%) |
Jul 07, 2022 | 45.97 | 46.03 | 45.96 | 45.98 | 63,982 | +0.00(+0.00%) |
Jul 06, 2022 | 46.15 | 46.17 | 45.98 | 45.98 | 19,222 | -0.14(-0.31%) |
Jul 05, 2022 | 46.14 | 46.16 | 46.12 | 46.12 | 37,256 | +0.08(+0.18%) |
Jul 01, 2022 | 46.08 | 46.16 | 45.87 | 46.03 | 24,460 | +0.16(+0.34%) |
Jun 30, 2022 | 45.83 | 45.92 | 45.83 | 45.88 | 24,911 | +0.09(+0.19%) |
Jun 29, 2022 | 45.58 | 45.79 | 45.58 | 45.79 | 32,559 | +0.08(+0.18%) |
Jun 28, 2022 | 45.80 | 45.80 | 45.68 | 45.71 | 31,870 | -0.00(-0.00%) |
Jun 27, 2022 | 45.72 | 45.81 | 45.69 | 45.71 | 14,111 | -0.08(-0.16%) |
Jun 24, 2022 | 45.83 | 45.90 | 45.79 | 45.79 | 27,032 | +0.02(+0.04%) |
Jun 23, 2022 | 45.83 | 45.88 | 45.77 | 45.77 | 29,655 | +0.09(+0.21%) |
Jun 22, 2022 | 45.60 | 45.74 | 45.60 | 45.67 | 23,755 | +0.12(+0.27%) |
Jun 21, 2022 | 45.29 | 45.64 | 45.29 | 45.55 | 22,518 | -0.06(-0.12%) |
Jun 17, 2022 | 45.66 | 45.68 | 45.54 | 45.61 | 74,129 | -0.01(-0.02%) |
Jun 16, 2022 | 45.48 | 45.62 | 45.46 | 45.62 | 24,911 | +0.05(+0.10%) |
Jun 15, 2022 | 45.48 | 45.63 | 45.43 | 45.57 | 29,043 | +0.25(+0.56%) |
Jun 14, 2022 | 45.49 | 45.56 | 45.32 | 45.32 | 22,640 | -0.18(-0.39%) |
Jun 13, 2022 | 45.47 | 45.59 | 45.33 | 45.49 | 19,817 | -0.31(-0.68%) |
Jun 10, 2022 | 45.95 | 45.95 | 45.80 | 45.80 | 18,020 | -0.27(-0.59%) |
Jun 09, 2022 | 46.19 | 46.19 | 46.07 | 46.08 | 16,216 | -0.05(-0.10%) |
Jun 08, 2022 | 46.14 | 46.20 | 46.12 | 46.12 | 21,266 | -0.03(-0.06%) |
Jun 07, 2022 | 46.08 | 46.21 | 46.08 | 46.15 | 28,347 | -0.00(-0.00%) |
Jun 06, 2022 | 46.28 | 46.28 | 46.14 | 46.15 | 18,893 | -0.07(-0.16%) |
Jun 03, 2022 | 46.15 | 46.27 | 46.15 | 46.23 | 223,932 | -0.05(-0.10%) |
Jun 02, 2022 | 46.31 | 46.31 | 46.24 | 46.28 | 20,479 | +0.03(+0.07%) |
Jun 01, 2022 | 46.38 | 46.38 | 46.23 | 46.24 | 13,178 | -0.15(-0.31%) |
May 31, 2022 | 46.40 | 46.41 | 46.35 | 46.39 | 16,514 | -0.09(-0.20%) |
May 27, 2022 | 46.47 | 46.49 | 46.45 | 46.48 | 19,064 | +0.04(+0.08%) |
May 26, 2022 | 46.46 | 46.49 | 46.44 | 46.45 | 18,196 | +0.06(+0.12%) |
May 25, 2022 | 46.39 | 46.44 | 46.36 | 46.39 | 24,496 | +0.07(+0.14%) |
May 24, 2022 | 46.24 | 46.40 | 46.06 | 46.32 | 29,019 | +0.15(+0.33%) |
May 23, 2022 | 46.07 | 46.22 | 46.07 | 46.17 | 29,143 | -0.08(-0.16%) |
May 20, 2022 | 46.25 | 46.25 | 46.16 | 46.25 | 41,731 | +0.07(+0.14%) |
May 19, 2022 | 46.19 | 46.26 | 46.17 | 46.18 | 39,485 | +0.03(+0.07%) |
May 18, 2022 | 46.13 | 46.17 | 46.09 | 46.15 | 58,746 | +0.07(+0.15%) |
May 17, 2022 | 46.17 | 46.21 | 46.07 | 46.08 | 34,369 | -0.15(-0.33%) |
May 16, 2022 | 46.23 | 46.30 | 46.22 | 46.23 | 20,275 | +0.06(+0.12%) |
May 13, 2022 | 46.29 | 46.29 | 46.17 | 46.17 | 39,403 | -0.06(-0.12%) |
May 12, 2022 | 46.19 | 46.28 | 46.19 | 46.23 | 18,374 | +0.10(+0.22%) |
May 11, 2022 | 46.18 | 46.25 | 46.13 | 46.13 | 22,186 | -0.07(-0.14%) |
May 10, 2022 | 46.18 | 46.30 | 46.18 | 46.19 | 25,886 | +0.01(+0.02%) |
May 09, 2022 | 46.11 | 46.21 | 46.11 | 46.18 | 20,725 | +0.07(+0.15%) |
May 06, 2022 | 46.13 | 46.17 | 46.10 | 46.12 | 12,417 | -0.02(-0.03%) |
May 05, 2022 | 46.16 | 46.22 | 46.08 | 46.13 | 24,917 | -0.14(-0.29%) |
May 04, 2022 | 46.02 | 46.27 | 46.00 | 46.27 | 25,648 | +0.16(+0.35%) |
May 03, 2022 | 46.14 | 46.20 | 46.11 | 46.11 | 26,113 | +0.01(+0.02%) |