Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 51.28 | 52.07 | 51.28 | 52.07 | 1,072 | +0.75(+1.46%) |
Jul 28, 2022 | 50.66 | 51.32 | 50.66 | 51.32 | 493 | +0.77(+1.52%) |
Jul 27, 2022 | 49.94 | 50.55 | 49.85 | 50.55 | 1,274 | +1.01(+2.04%) |
Jul 26, 2022 | 49.60 | 49.60 | 49.46 | 49.55 | 596 | -0.50(-0.99%) |
Jul 25, 2022 | 50.04 | 50.04 | 50.04 | 50.04 | 205 | -0.04(-0.08%) |
Jul 22, 2022 | 50.65 | 50.70 | 49.90 | 50.08 | 2,455 | -0.45(-0.89%) |
Jul 21, 2022 | 50.53 | 50.53 | 50.53 | 50.53 | 188 | +0.60(+1.19%) |
Jul 20, 2022 | 49.98 | 49.98 | 49.93 | 49.93 | 6,945 | +0.42(+0.84%) |
Jul 19, 2022 | 48.65 | 49.51 | 48.65 | 49.51 | 456 | +1.42(+2.95%) |
Jul 18, 2022 | 48.10 | 48.10 | 48.10 | 48.10 | 361 | -0.23(-0.47%) |
Jul 15, 2022 | 47.78 | 48.32 | 47.78 | 48.32 | 1,662 | +0.77(+1.61%) |
Jul 14, 2022 | 46.77 | 47.55 | 46.77 | 47.55 | 709 | -0.00(-0.00%) |
Jul 13, 2022 | 47.30 | 47.62 | 47.30 | 47.56 | 1,531 | -0.14(-0.29%) |
Jul 12, 2022 | 47.67 | 47.69 | 47.67 | 47.69 | 742 | -0.36(-0.76%) |
Jul 11, 2022 | 48.44 | 48.44 | 48.06 | 48.06 | 915 | -0.46(-0.95%) |
Jul 08, 2022 | 48.49 | 48.59 | 48.49 | 48.52 | 402 | -0.00(-0.00%) |
Jul 07, 2022 | 48.14 | 48.52 | 48.09 | 48.52 | 9,957 | +0.85(+1.78%) |
Jul 06, 2022 | 47.41 | 47.74 | 47.31 | 47.67 | 2,786 | +0.26(+0.54%) |
Jul 05, 2022 | 46.93 | 47.41 | 46.93 | 47.41 | 743 | +0.03(+0.07%) |
Jul 01, 2022 | 47.24 | 47.38 | 46.94 | 47.38 | 1,715 | +0.17(+0.35%) |
Jun 30, 2022 | 47.20 | 47.21 | 47.20 | 47.21 | 2,851 | -0.27(-0.58%) |
Jun 29, 2022 | 47.32 | 47.48 | 47.32 | 47.48 | 391 | -0.14(-0.28%) |
Jun 28, 2022 | 49.05 | 49.05 | 47.62 | 47.62 | 1,041 | -0.89(-1.83%) |
Jun 27, 2022 | 48.55 | 48.70 | 48.51 | 48.51 | 25,014 | -0.07(-0.14%) |
Jun 24, 2022 | 47.70 | 48.57 | 47.70 | 48.57 | 450 | +1.45(+3.07%) |
Jun 23, 2022 | 46.89 | 47.13 | 46.83 | 47.13 | 2,265 | +0.27(+0.57%) |
Jun 22, 2022 | 46.87 | 47.03 | 46.66 | 46.86 | 4,502 | -0.07(-0.16%) |
Jun 21, 2022 | 46.78 | 47.04 | 46.78 | 46.93 | 1,672 | +0.85(+1.84%) |
Jun 17, 2022 | 46.19 | 46.31 | 45.71 | 46.08 | 1,507 | +0.13(+0.29%) |
Jun 16, 2022 | 46.93 | 46.93 | 45.68 | 45.95 | 62,774 | -1.76(-3.70%) |
Jun 15, 2022 | 47.53 | 47.83 | 47.53 | 47.71 | 704 | +0.50(+1.06%) |
Jun 14, 2022 | 47.49 | 47.49 | 46.99 | 47.21 | 5,302 | -0.25(-0.52%) |
Jun 13, 2022 | 48.00 | 48.00 | 47.33 | 47.46 | 8,331 | -1.81(-3.68%) |
Jun 10, 2022 | 49.85 | 49.85 | 49.27 | 49.27 | 4,822 | -1.39(-2.74%) |
Jun 09, 2022 | 51.31 | 51.49 | 50.66 | 50.66 | 6,221 | -0.89(-1.73%) |
Jun 08, 2022 | 51.63 | 51.69 | 51.52 | 51.55 | 3,664 | -0.85(-1.62%) |
Jun 07, 2022 | 51.42 | 52.40 | 51.36 | 52.40 | 1,824 | +0.47(+0.91%) |
Jun 06, 2022 | 52.43 | 52.43 | 51.85 | 51.93 | 1,254 | +0.11(+0.21%) |
Jun 03, 2022 | 51.91 | 52.05 | 51.82 | 51.82 | 9,119 | -0.58(-1.11%) |
Jun 02, 2022 | 51.46 | 52.40 | 51.46 | 52.40 | 1,120 | +0.96(+1.87%) |
Jun 01, 2022 | 51.17 | 51.62 | 51.17 | 51.44 | 972 | -0.48(-0.92%) |
May 31, 2022 | 52.25 | 52.25 | 51.92 | 51.92 | 1,015 | -0.43(-0.82%) |
May 27, 2022 | 51.97 | 52.35 | 51.97 | 52.35 | 63,166 | +1.23(+2.42%) |
May 26, 2022 | 50.50 | 51.18 | 50.50 | 51.11 | 634 | +1.30(+2.61%) |
May 25, 2022 | 49.41 | 50.03 | 49.41 | 49.81 | 1,809 | +0.68(+1.39%) |
May 24, 2022 | 48.66 | 49.23 | 48.65 | 49.13 | 2,322 | -0.42(-0.85%) |
May 23, 2022 | 49.39 | 49.62 | 49.29 | 49.54 | 1,019 | +0.55(+1.13%) |
May 20, 2022 | 49.16 | 49.16 | 48.00 | 48.99 | 2,982 | +0.13(+0.27%) |
May 19, 2022 | 48.90 | 48.94 | 48.66 | 48.86 | 2,664 | -0.09(-0.18%) |
May 18, 2022 | 50.09 | 50.09 | 48.95 | 48.95 | 7,428 | -2.49(-4.84%) |
May 17, 2022 | 50.97 | 51.50 | 50.97 | 51.43 | 2,196 | +1.16(+2.30%) |
May 16, 2022 | 50.28 | 50.63 | 50.18 | 50.28 | 6,828 | -0.20(-0.41%) |
May 13, 2022 | 50.33 | 50.58 | 50.13 | 50.48 | 9,370 | +1.17(+2.36%) |
May 12, 2022 | 48.75 | 49.48 | 48.61 | 49.32 | 4,519 | +0.17(+0.35%) |
May 11, 2022 | 50.02 | 50.21 | 49.14 | 49.15 | 13,006 | -0.82(-1.65%) |
May 10, 2022 | 50.90 | 50.90 | 49.49 | 49.97 | 5,086 | -0.08(-0.16%) |
May 09, 2022 | 50.79 | 50.89 | 49.91 | 50.05 | 23,834 | -1.28(-2.49%) |
May 06, 2022 | 51.57 | 51.57 | 50.66 | 51.33 | 9,292 | -0.43(-0.84%) |
May 05, 2022 | 53.16 | 53.16 | 51.42 | 51.76 | 13,476 | -2.00(-3.72%) |
May 04, 2022 | 52.35 | 53.76 | 51.92 | 53.76 | 6,237 | +1.51(+2.88%) |
May 03, 2022 | 51.89 | 52.34 | 51.82 | 52.26 | 11,876 | +0.43(+0.82%) |