Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 47.26 | 47.77 | 47.26 | 47.73 | 4,731 | -0.08(-0.18%) |
Jul 28, 2022 | 47.10 | 47.84 | 46.53 | 47.82 | 2,882 | +0.37(+0.78%) |
Jul 27, 2022 | 46.64 | 47.53 | 46.57 | 47.45 | 2,454 | +1.52(+3.31%) |
Jul 26, 2022 | 47.32 | 47.32 | 45.93 | 45.93 | 1,386 | -1.76(-3.68%) |
Jul 25, 2022 | 48.23 | 48.23 | 47.47 | 47.68 | 3,838 | -0.57(-1.18%) |
Jul 22, 2022 | 48.96 | 48.96 | 48.12 | 48.25 | 1,744 | -1.38(-2.78%) |
Jul 21, 2022 | 48.55 | 49.63 | 48.55 | 49.63 | 2,009 | +0.61(+1.24%) |
Jul 20, 2022 | 48.97 | 49.02 | 48.60 | 49.02 | 697 | +1.22(+2.55%) |
Jul 19, 2022 | 47.10 | 47.81 | 47.10 | 47.81 | 1,277 | +1.10(+2.35%) |
Jul 18, 2022 | 47.18 | 47.64 | 46.68 | 46.71 | 2,802 | +0.10(+0.22%) |
Jul 15, 2022 | 46.14 | 46.61 | 46.14 | 46.61 | 1,798 | +0.94(+2.06%) |
Jul 14, 2022 | 46.11 | 46.11 | 45.55 | 45.67 | 2,522 | -0.93(-2.00%) |
Jul 13, 2022 | 46.43 | 46.79 | 46.36 | 46.60 | 1,034 | -0.34(-0.73%) |
Jul 12, 2022 | 48.28 | 48.60 | 46.75 | 46.94 | 3,539 | -1.20(-2.49%) |
Jul 11, 2022 | 47.99 | 48.56 | 47.99 | 48.14 | 952 | -1.48(-2.98%) |
Jul 08, 2022 | 49.09 | 50.10 | 49.09 | 49.62 | 3,277 | -0.11(-0.22%) |
Jul 07, 2022 | 49.51 | 49.73 | 49.51 | 49.73 | 971 | +1.22(+2.51%) |
Jul 06, 2022 | 48.77 | 48.81 | 48.22 | 48.51 | 3,257 | -0.33(-0.67%) |
Jul 05, 2022 | 48.25 | 48.84 | 48.25 | 48.84 | 1,181 | +1.32(+2.78%) |
Jul 01, 2022 | 46.77 | 47.54 | 46.77 | 47.52 | 2,735 | +0.58(+1.23%) |
Jun 30, 2022 | 46.18 | 47.26 | 46.18 | 46.94 | 3,300 | -0.87(-1.82%) |
Jun 29, 2022 | 47.63 | 47.81 | 47.46 | 47.81 | 2,531 | -0.22(-0.46%) |
Jun 28, 2022 | 48.50 | 48.50 | 47.96 | 48.03 | 1,575 | -1.39(-2.82%) |
Jun 27, 2022 | 49.58 | 49.63 | 49.32 | 49.42 | 4,374 | -0.73(-1.46%) |
Jun 24, 2022 | 49.93 | 50.16 | 49.93 | 50.16 | 635 | +1.73(+3.58%) |
Jun 23, 2022 | 47.36 | 48.48 | 47.24 | 48.42 | 9,269 | +1.38(+2.94%) |
Jun 22, 2022 | 47.15 | 47.50 | 46.94 | 47.04 | 1,708 | +0.09(+0.18%) |
Jun 21, 2022 | 46.76 | 47.67 | 46.76 | 46.95 | 4,224 | +0.73(+1.58%) |
Jun 17, 2022 | 45.26 | 46.41 | 45.26 | 46.22 | 3,241 | +1.31(+2.91%) |
Jun 16, 2022 | 45.65 | 45.69 | 44.67 | 44.91 | 5,862 | -2.07(-4.40%) |
Jun 15, 2022 | 46.51 | 47.45 | 46.09 | 46.98 | 5,949 | +0.90(+1.96%) |
Jun 14, 2022 | 46.21 | 46.28 | 45.74 | 46.08 | 4,545 | +0.29(+0.64%) |
Jun 13, 2022 | 46.74 | 46.77 | 45.69 | 45.78 | 5,539 | -2.85(-5.85%) |
Jun 10, 2022 | 49.34 | 49.34 | 48.49 | 48.63 | 2,089 | -2.00(-3.95%) |
Jun 09, 2022 | 51.98 | 51.98 | 50.63 | 50.63 | 9,965 | -1.74(-3.32%) |
Jun 08, 2022 | 52.06 | 52.63 | 52.06 | 52.37 | 2,381 | +0.07(+0.12%) |
Jun 07, 2022 | 50.86 | 52.31 | 50.86 | 52.30 | 3,631 | +0.99(+1.92%) |
Jun 06, 2022 | 51.89 | 51.89 | 51.17 | 51.32 | 5,609 | +0.17(+0.32%) |
Jun 03, 2022 | 51.51 | 51.60 | 50.94 | 51.15 | 4,512 | -1.13(-2.15%) |
Jun 02, 2022 | 49.92 | 52.40 | 49.92 | 52.28 | 5,824 | +2.05(+4.07%) |
Jun 01, 2022 | 50.67 | 51.38 | 49.90 | 50.24 | 3,785 | +0.03(+0.05%) |
May 31, 2022 | 51.16 | 51.16 | 50.21 | 50.21 | 2,562 | -0.94(-1.83%) |
May 27, 2022 | 50.13 | 51.15 | 50.13 | 51.15 | 7,569 | +1.43(+2.87%) |
May 26, 2022 | 48.50 | 50.07 | 48.50 | 49.72 | 3,589 | +1.06(+2.17%) |
May 25, 2022 | 47.29 | 48.75 | 47.29 | 48.66 | 6,665 | +1.17(+2.46%) |
May 24, 2022 | 48.62 | 48.62 | 47.24 | 47.49 | 11,424 | -1.90(-3.84%) |
May 23, 2022 | 49.37 | 49.41 | 48.61 | 49.39 | 9,490 | +0.05(+0.09%) |
May 20, 2022 | 50.01 | 50.22 | 47.97 | 49.34 | 3,661 | +0.25(+0.52%) |
May 19, 2022 | 48.10 | 49.72 | 48.10 | 49.09 | 4,477 | +0.50(+1.02%) |
May 18, 2022 | 50.17 | 50.22 | 48.49 | 48.59 | 6,986 | -2.30(-4.52%) |
May 17, 2022 | 51.08 | 51.40 | 49.94 | 50.89 | 7,126 | +0.86(+1.73%) |
May 16, 2022 | 50.96 | 50.96 | 50.01 | 50.03 | 4,054 | -1.42(-2.75%) |
May 13, 2022 | 49.51 | 51.52 | 49.51 | 51.45 | 10,169 | +2.84(+5.83%) |
May 12, 2022 | 47.32 | 49.27 | 47.24 | 48.61 | 6,994 | +0.65(+1.36%) |
May 11, 2022 | 49.31 | 50.61 | 47.95 | 47.96 | 9,725 | -2.01(-4.02%) |
May 10, 2022 | 50.85 | 50.85 | 48.90 | 49.97 | 3,452 | +0.08(+0.17%) |
May 09, 2022 | 51.50 | 51.50 | 49.67 | 49.89 | 6,464 | -2.72(-5.16%) |
May 06, 2022 | 54.02 | 54.02 | 52.41 | 52.60 | 4,663 | -1.94(-3.56%) |
May 05, 2022 | 57.37 | 57.37 | 54.16 | 54.54 | 7,395 | -3.69(-6.33%) |
May 04, 2022 | 55.18 | 58.23 | 55.18 | 58.23 | 6,708 | +1.43(+2.52%) |
May 03, 2022 | 57.14 | 57.19 | 56.61 | 56.80 | 9,603 | -0.51(-0.90%) |