Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 47.16 | 47.83 | 46.92 | 47.75 | 492,674 | +0.92(+1.97%) |
Jul 28, 2022 | 46.40 | 46.90 | 45.77 | 46.83 | 397,940 | +0.52(+1.13%) |
Jul 27, 2022 | 45.25 | 46.50 | 45.11 | 46.30 | 284,392 | +1.76(+3.95%) |
Jul 26, 2022 | 45.02 | 45.12 | 44.41 | 44.54 | 448,933 | -0.86(-1.88%) |
Jul 25, 2022 | 45.66 | 45.66 | 45.08 | 45.40 | 301,158 | -0.20(-0.43%) |
Jul 22, 2022 | 46.40 | 46.54 | 45.32 | 45.60 | 196,423 | -0.87(-1.86%) |
Jul 21, 2022 | 45.91 | 46.46 | 45.46 | 46.46 | 230,726 | +0.64(+1.40%) |
Jul 20, 2022 | 45.17 | 45.96 | 45.05 | 45.82 | 445,833 | +0.73(+1.61%) |
Jul 19, 2022 | 44.19 | 45.10 | 44.07 | 45.10 | 217,056 | +1.36(+3.10%) |
Jul 18, 2022 | 44.46 | 44.73 | 43.57 | 43.74 | 198,492 | -0.30(-0.69%) |
Jul 15, 2022 | 43.68 | 44.04 | 43.46 | 44.04 | 358,138 | +0.76(+1.75%) |
Jul 14, 2022 | 42.88 | 43.40 | 42.34 | 43.29 | 300,007 | +0.00(+0.00%) |
Jul 13, 2022 | 42.62 | 43.57 | 42.43 | 43.29 | 214,595 | -0.11(-0.25%) |
Jul 12, 2022 | 43.91 | 44.19 | 43.14 | 43.39 | 237,489 | -0.41(-0.94%) |
Jul 11, 2022 | 44.46 | 44.46 | 43.70 | 43.81 | 224,326 | -0.99(-2.22%) |
Jul 08, 2022 | 44.21 | 44.99 | 44.19 | 44.80 | 289,576 | +0.09(+0.20%) |
Jul 07, 2022 | 43.98 | 44.82 | 43.96 | 44.71 | 339,638 | +0.92(+2.11%) |
Jul 06, 2022 | 43.69 | 44.06 | 43.32 | 43.79 | 261,362 | +0.19(+0.43%) |
Jul 05, 2022 | 42.32 | 43.60 | 42.03 | 43.60 | 260,078 | +0.77(+1.79%) |
Jul 01, 2022 | 42.21 | 42.87 | 42.05 | 42.83 | 300,767 | +0.39(+0.93%) |
Jun 30, 2022 | 42.58 | 43.00 | 41.81 | 42.44 | 298,248 | -0.62(-1.44%) |
Jun 29, 2022 | 43.03 | 43.26 | 42.68 | 43.06 | 214,855 | -0.01(-0.02%) |
Jun 28, 2022 | 44.40 | 44.80 | 43.05 | 43.07 | 246,107 | -1.27(-2.86%) |
Jun 27, 2022 | 44.92 | 44.95 | 44.21 | 44.34 | 398,014 | -0.30(-0.68%) |
Jun 24, 2022 | 43.66 | 44.68 | 43.60 | 44.64 | 327,394 | +1.47(+3.39%) |
Jun 23, 2022 | 42.91 | 43.30 | 42.47 | 43.18 | 433,311 | +0.64(+1.50%) |
Jun 22, 2022 | 42.16 | 43.15 | 42.02 | 42.54 | 259,072 | -0.01(-0.02%) |
Jun 21, 2022 | 42.21 | 42.93 | 42.21 | 42.55 | 753,680 | +1.03(+2.49%) |
Jun 17, 2022 | 41.08 | 41.86 | 40.92 | 41.52 | 468,901 | +0.52(+1.27%) |
Jun 16, 2022 | 41.68 | 41.76 | 40.65 | 40.99 | 1,086,078 | -1.65(-3.87%) |
Jun 15, 2022 | 42.05 | 43.22 | 41.85 | 42.64 | 443,985 | +0.97(+2.33%) |
Jun 14, 2022 | 41.85 | 42.03 | 41.28 | 41.67 | 602,500 | +0.04(+0.09%) |
Jun 13, 2022 | 42.36 | 42.64 | 41.47 | 41.63 | 1,088,710 | -2.02(-4.63%) |
Jun 10, 2022 | 44.48 | 44.69 | 43.58 | 43.65 | 621,242 | -1.57(-3.47%) |
Jun 09, 2022 | 46.16 | 46.56 | 45.20 | 45.22 | 206,546 | -1.21(-2.60%) |
Jun 08, 2022 | 46.64 | 47.03 | 46.32 | 46.43 | 181,030 | -0.36(-0.78%) |
Jun 07, 2022 | 45.80 | 46.86 | 45.67 | 46.79 | 225,010 | +0.47(+1.02%) |
Jun 06, 2022 | 46.74 | 47.08 | 46.14 | 46.32 | 248,850 | +0.15(+0.32%) |
Jun 03, 2022 | 46.54 | 46.79 | 45.98 | 46.18 | 384,935 | -1.10(-2.33%) |
Jun 02, 2022 | 45.94 | 47.29 | 45.70 | 47.27 | 248,446 | +1.19(+2.58%) |
Jun 01, 2022 | 46.78 | 47.01 | 45.70 | 46.09 | 302,757 | -0.29(-0.63%) |
May 31, 2022 | 46.65 | 46.84 | 45.88 | 46.38 | 854,519 | -0.17(-0.36%) |
May 27, 2022 | 45.58 | 46.57 | 45.54 | 46.55 | 464,851 | +1.45(+3.22%) |
May 26, 2022 | 43.90 | 45.28 | 43.85 | 45.10 | 341,627 | +1.24(+2.82%) |
May 25, 2022 | 43.01 | 44.19 | 42.96 | 43.86 | 284,353 | +0.60(+1.38%) |
May 24, 2022 | 43.58 | 43.58 | 42.60 | 43.26 | 364,013 | -1.05(-2.37%) |
May 23, 2022 | 43.72 | 44.33 | 43.39 | 44.31 | 297,134 | +0.76(+1.74%) |
May 20, 2022 | 44.25 | 44.26 | 42.38 | 43.56 | 538,969 | -0.14(-0.31%) |
May 19, 2022 | 43.52 | 44.42 | 43.43 | 43.69 | 629,692 | -0.14(-0.31%) |
May 18, 2022 | 45.30 | 45.42 | 43.74 | 43.83 | 471,219 | -2.12(-4.61%) |
May 17, 2022 | 45.69 | 46.01 | 45.10 | 45.95 | 323,487 | +1.20(+2.68%) |
May 16, 2022 | 45.13 | 45.31 | 44.60 | 44.75 | 790,491 | -0.48(-1.06%) |
May 13, 2022 | 44.28 | 45.49 | 44.12 | 45.23 | 496,451 | +1.62(+3.71%) |
May 12, 2022 | 42.92 | 44.33 | 42.65 | 43.61 | 898,905 | +0.02(+0.05%) |
May 11, 2022 | 44.77 | 45.50 | 43.51 | 43.59 | 831,509 | -1.45(-3.22%) |
May 10, 2022 | 45.55 | 45.84 | 44.34 | 45.05 | 980,205 | +0.39(+0.88%) |
May 09, 2022 | 45.81 | 46.03 | 44.41 | 44.65 | 1,164,605 | -1.96(-4.21%) |
May 06, 2022 | 46.89 | 47.39 | 45.98 | 46.62 | 694,896 | -0.65(-1.37%) |
May 05, 2022 | 49.11 | 49.11 | 46.74 | 47.27 | 742,524 | -2.43(-4.90%) |
May 04, 2022 | 48.12 | 49.77 | 47.43 | 49.70 | 380,378 | +1.58(+3.28%) |
May 03, 2022 | 47.98 | 48.50 | 47.71 | 48.12 | 543,528 | +0.14(+0.29%) |