Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 51.66 | 52.20 | 51.52 | 52.08 | 143,882 | +0.54(+1.05%) |
Jul 28, 2022 | 51.13 | 51.56 | 50.49 | 51.54 | 170,650 | +0.67(+1.31%) |
Jul 27, 2022 | 50.15 | 51.05 | 50.03 | 50.87 | 152,443 | +1.01(+2.03%) |
Jul 26, 2022 | 49.89 | 50.11 | 49.69 | 49.86 | 320,284 | -0.18(-0.35%) |
Jul 25, 2022 | 49.60 | 50.14 | 49.56 | 50.04 | 171,746 | +0.35(+0.71%) |
Jul 22, 2022 | 50.32 | 50.39 | 49.36 | 49.68 | 241,678 | -0.43(-0.86%) |
Jul 21, 2022 | 49.72 | 50.13 | 49.29 | 50.11 | 209,846 | +0.13(+0.26%) |
Jul 20, 2022 | 49.32 | 50.05 | 49.11 | 49.99 | 188,820 | +0.70(+1.41%) |
Jul 19, 2022 | 48.33 | 49.42 | 48.33 | 49.29 | 375,000 | +1.60(+3.35%) |
Jul 18, 2022 | 48.29 | 48.48 | 47.55 | 47.69 | 211,407 | -0.03(-0.06%) |
Jul 15, 2022 | 47.38 | 47.77 | 46.94 | 47.72 | 185,388 | +0.97(+2.08%) |
Jul 14, 2022 | 46.43 | 46.79 | 46.03 | 46.75 | 613,164 | -0.45(-0.96%) |
Jul 13, 2022 | 46.72 | 47.44 | 46.61 | 47.20 | 479,753 | -0.08(-0.17%) |
Jul 12, 2022 | 47.29 | 47.88 | 47.09 | 47.28 | 171,882 | -0.16(-0.33%) |
Jul 11, 2022 | 47.69 | 47.98 | 47.34 | 47.44 | 159,904 | -0.62(-1.29%) |
Jul 08, 2022 | 47.97 | 48.34 | 47.66 | 48.05 | 171,371 | -0.05(-0.10%) |
Jul 07, 2022 | 47.50 | 48.24 | 47.50 | 48.10 | 161,249 | +1.00(+2.13%) |
Jul 06, 2022 | 47.44 | 47.63 | 46.65 | 47.10 | 373,158 | -0.39(-0.83%) |
Jul 05, 2022 | 47.00 | 47.50 | 46.20 | 47.49 | 147,229 | -0.08(-0.17%) |
Jul 01, 2022 | 47.03 | 47.68 | 46.62 | 47.57 | 261,933 | +0.46(+0.98%) |
Jun 30, 2022 | 46.79 | 47.63 | 46.38 | 47.11 | 361,323 | -0.27(-0.56%) |
Jun 29, 2022 | 47.93 | 47.93 | 47.03 | 47.38 | 205,437 | -0.46(-0.96%) |
Jun 28, 2022 | 48.83 | 49.18 | 47.83 | 47.84 | 395,663 | -0.73(-1.50%) |
Jun 27, 2022 | 48.38 | 48.86 | 48.08 | 48.56 | 285,373 | +0.36(+0.75%) |
Jun 24, 2022 | 47.07 | 48.21 | 47.07 | 48.20 | 238,120 | +1.54(+3.30%) |
Jun 23, 2022 | 46.62 | 46.73 | 46.00 | 46.66 | 524,623 | +0.15(+0.32%) |
Jun 22, 2022 | 46.04 | 46.81 | 46.04 | 46.51 | 429,677 | -0.14(-0.30%) |
Jun 21, 2022 | 46.68 | 47.10 | 46.25 | 46.65 | 373,316 | +0.67(+1.45%) |
Jun 17, 2022 | 45.84 | 46.48 | 45.56 | 45.99 | 688,083 | +0.33(+0.73%) |
Jun 16, 2022 | 47.07 | 47.07 | 45.43 | 45.65 | 1,134,265 | -2.42(-5.03%) |
Jun 15, 2022 | 48.09 | 48.67 | 47.26 | 48.07 | 532,791 | +0.48(+1.01%) |
Jun 14, 2022 | 47.90 | 48.03 | 47.16 | 47.59 | 573,188 | -0.12(-0.25%) |
Jun 13, 2022 | 48.44 | 48.79 | 47.46 | 47.71 | 461,365 | -2.14(-4.30%) |
Jun 10, 2022 | 50.51 | 50.63 | 49.62 | 49.85 | 186,524 | -1.40(-2.73%) |
Jun 09, 2022 | 51.98 | 52.06 | 51.20 | 51.25 | 152,678 | -0.97(-1.86%) |
Jun 08, 2022 | 52.79 | 52.85 | 52.00 | 52.22 | 122,890 | -0.83(-1.57%) |
Jun 07, 2022 | 52.02 | 53.09 | 51.92 | 53.05 | 129,577 | +0.58(+1.10%) |
Jun 06, 2022 | 52.66 | 52.72 | 52.28 | 52.47 | 155,540 | +0.35(+0.68%) |
Jun 03, 2022 | 52.18 | 52.29 | 51.89 | 52.12 | 132,133 | -0.51(-0.97%) |
Jun 02, 2022 | 51.54 | 52.63 | 51.41 | 52.63 | 251,395 | +1.15(+2.24%) |
Jun 01, 2022 | 51.91 | 51.91 | 50.76 | 51.48 | 358,908 | -0.23(-0.44%) |
May 31, 2022 | 52.00 | 52.02 | 51.37 | 51.70 | 246,797 | -0.45(-0.86%) |
May 27, 2022 | 51.38 | 52.17 | 51.22 | 52.15 | 219,139 | +1.08(+2.11%) |
May 26, 2022 | 50.26 | 51.26 | 50.26 | 51.08 | 156,207 | +1.15(+2.31%) |
May 25, 2022 | 48.79 | 50.19 | 48.79 | 49.92 | 165,767 | +1.03(+2.10%) |
May 24, 2022 | 49.17 | 49.17 | 48.10 | 48.89 | 202,279 | -0.65(-1.30%) |
May 23, 2022 | 49.59 | 49.83 | 49.02 | 49.54 | 205,904 | +0.52(+1.06%) |
May 20, 2022 | 49.72 | 49.75 | 47.90 | 49.02 | 273,086 | -0.16(-0.32%) |
May 19, 2022 | 48.91 | 49.79 | 48.74 | 49.18 | 508,686 | -0.13(-0.26%) |
May 18, 2022 | 50.42 | 50.60 | 48.98 | 49.30 | 351,174 | -1.80(-3.52%) |
May 17, 2022 | 50.36 | 51.14 | 50.26 | 51.10 | 250,200 | +1.57(+3.16%) |
May 16, 2022 | 49.57 | 50.00 | 49.25 | 49.54 | 208,374 | -0.24(-0.49%) |
May 13, 2022 | 49.19 | 50.16 | 49.14 | 49.78 | 379,656 | +1.22(+2.52%) |
May 12, 2022 | 47.83 | 48.81 | 47.64 | 48.56 | 704,152 | +0.43(+0.89%) |
May 11, 2022 | 49.05 | 49.90 | 48.04 | 48.13 | 853,662 | -0.90(-1.84%) |
May 10, 2022 | 49.84 | 49.99 | 48.08 | 49.03 | 567,450 | -0.18(-0.36%) |
May 09, 2022 | 49.95 | 50.21 | 48.96 | 49.21 | 310,476 | -1.49(-2.93%) |
May 06, 2022 | 51.09 | 51.24 | 50.12 | 50.69 | 394,744 | -0.59(-1.15%) |
May 05, 2022 | 52.67 | 52.67 | 50.74 | 51.28 | 346,185 | -1.85(-3.48%) |
May 04, 2022 | 51.96 | 53.24 | 51.36 | 53.13 | 361,493 | +1.40(+2.71%) |
May 03, 2022 | 51.30 | 52.03 | 51.07 | 51.73 | 324,334 | +0.52(+1.01%) |