Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.73 | 46.49 | 45.52 | 46.27 | 22,298 | -0.06(-0.13%) |
Jul 28, 2022 | 46.28 | 46.48 | 45.31 | 46.33 | 22,219 | +0.03(+0.06%) |
Jul 27, 2022 | 44.95 | 46.70 | 44.80 | 46.30 | 32,071 | +1.70(+3.81%) |
Jul 26, 2022 | 46.70 | 46.74 | 44.41 | 44.60 | 38,121 | -2.10(-4.50%) |
Jul 25, 2022 | 47.66 | 47.66 | 46.45 | 46.70 | 42,993 | -1.09(-2.28%) |
Jul 22, 2022 | 47.47 | 47.88 | 46.90 | 47.79 | 38,746 | +0.48(+1.01%) |
Jul 21, 2022 | 46.95 | 47.33 | 45.52 | 47.31 | 31,090 | -0.12(-0.25%) |
Jul 20, 2022 | 47.19 | 48.13 | 47.19 | 47.43 | 70,081 | +0.50(+1.07%) |
Jul 19, 2022 | 44.93 | 47.10 | 44.58 | 46.93 | 50,938 | +3.02(+6.88%) |
Jul 18, 2022 | 44.75 | 44.95 | 43.85 | 43.91 | 25,412 | -0.51(-1.15%) |
Jul 15, 2022 | 43.44 | 44.74 | 42.75 | 44.42 | 37,115 | +2.21(+5.24%) |
Jul 14, 2022 | 43.27 | 43.27 | 41.98 | 42.21 | 19,042 | -1.87(-4.24%) |
Jul 13, 2022 | 44.36 | 44.41 | 43.39 | 44.08 | 24,478 | -1.01(-2.24%) |
Jul 12, 2022 | 45.84 | 46.34 | 45.01 | 45.09 | 30,632 | -0.99(-2.15%) |
Jul 11, 2022 | 46.93 | 46.93 | 45.41 | 46.08 | 39,656 | -1.50(-3.15%) |
Jul 08, 2022 | 45.29 | 47.99 | 45.18 | 47.58 | 69,344 | +2.14(+4.71%) |
Jul 07, 2022 | 47.57 | 48.47 | 45.33 | 45.44 | 45,026 | -1.91(-4.03%) |
Jul 06, 2022 | 45.54 | 47.75 | 45.07 | 47.35 | 69,035 | +2.12(+4.69%) |
Jul 05, 2022 | 43.87 | 45.33 | 43.03 | 45.23 | 43,727 | +0.76(+1.71%) |
Jul 01, 2022 | 44.40 | 45.48 | 43.51 | 44.47 | 44,315 | -0.04(-0.09%) |
Jun 30, 2022 | 43.12 | 45.00 | 42.67 | 44.51 | 247,222 | +0.70(+1.60%) |
Jun 29, 2022 | 41.30 | 44.29 | 41.25 | 43.81 | 203,972 | +2.84(+6.92%) |
Jun 28, 2022 | 40.24 | 41.50 | 40.00 | 40.98 | 154,345 | +1.11(+2.77%) |
Jun 27, 2022 | 40.74 | 40.81 | 38.04 | 39.87 | 196,201 | -0.66(-1.63%) |
Jun 24, 2022 | 41.02 | 41.62 | 39.06 | 40.53 | 250,385 | -0.44(-1.07%) |
Jun 23, 2022 | 40.30 | 41.10 | 39.66 | 40.97 | 105,967 | +1.14(+2.86%) |
Jun 22, 2022 | 39.96 | 41.30 | 39.31 | 39.83 | 77,557 | -1.17(-2.85%) |
Jun 21, 2022 | 42.39 | 43.10 | 40.61 | 41.00 | 100,421 | -0.97(-2.31%) |
Jun 17, 2022 | 43.36 | 43.47 | 41.15 | 41.97 | 171,880 | -1.50(-3.45%) |
Jun 16, 2022 | 45.90 | 46.09 | 43.13 | 43.47 | 73,798 | -3.08(-6.62%) |
Jun 15, 2022 | 46.73 | 47.44 | 44.95 | 46.55 | 86,519 | +0.56(+1.22%) |
Jun 14, 2022 | 46.47 | 47.91 | 45.55 | 45.99 | 111,859 | -0.53(-1.14%) |
Jun 13, 2022 | 45.97 | 47.17 | 45.71 | 46.52 | 102,051 | -0.78(-1.65%) |
Jun 10, 2022 | 47.96 | 47.96 | 46.46 | 47.30 | 33,707 | -1.44(-2.95%) |
Jun 09, 2022 | 48.70 | 49.20 | 48.57 | 48.74 | 32,237 | -0.92(-1.85%) |
Jun 08, 2022 | 50.22 | 51.43 | 49.23 | 49.66 | 43,511 | -1.14(-2.24%) |
Jun 07, 2022 | 49.67 | 50.84 | 49.67 | 50.80 | 50,116 | +0.57(+1.13%) |
Jun 06, 2022 | 50.43 | 50.68 | 49.56 | 50.23 | 51,995 | +0.01(+0.02%) |
Jun 03, 2022 | 50.53 | 52.55 | 49.96 | 50.22 | 53,943 | -0.83(-1.63%) |
Jun 02, 2022 | 49.22 | 52.20 | 49.22 | 51.05 | 73,362 | +1.88(+3.82%) |
Jun 01, 2022 | 48.64 | 49.32 | 47.88 | 49.17 | 84,093 | +0.75(+1.55%) |
May 31, 2022 | 48.65 | 48.91 | 48.12 | 48.42 | 68,795 | -0.57(-1.16%) |
May 27, 2022 | 47.37 | 49.17 | 47.37 | 48.99 | 51,511 | +2.09(+4.46%) |
May 26, 2022 | 45.81 | 47.36 | 45.10 | 46.90 | 56,580 | +2.31(+5.18%) |
May 25, 2022 | 43.02 | 44.91 | 43.02 | 44.59 | 35,651 | +1.17(+2.69%) |
May 24, 2022 | 42.98 | 43.93 | 42.47 | 43.42 | 74,446 | +0.03(+0.07%) |
May 23, 2022 | 45.48 | 45.78 | 43.23 | 43.39 | 76,291 | -1.27(-2.84%) |
May 20, 2022 | 47.30 | 47.30 | 44.52 | 44.66 | 49,937 | -2.42(-5.14%) |
May 19, 2022 | 45.28 | 47.50 | 45.18 | 47.08 | 80,717 | +1.49(+3.27%) |
May 18, 2022 | 48.34 | 48.72 | 45.43 | 45.59 | 45,531 | -3.57(-7.26%) |
May 17, 2022 | 48.16 | 49.30 | 47.40 | 49.16 | 76,204 | +1.94(+4.11%) |
May 16, 2022 | 47.50 | 48.54 | 46.67 | 47.22 | 52,993 | -0.61(-1.28%) |
May 13, 2022 | 47.95 | 49.29 | 47.62 | 47.83 | 53,308 | +0.60(+1.27%) |
May 12, 2022 | 46.43 | 48.74 | 46.20 | 47.23 | 47,962 | -0.44(-0.92%) |
May 11, 2022 | 49.96 | 50.73 | 47.46 | 47.67 | 80,110 | -2.55(-5.08%) |
May 10, 2022 | 50.98 | 51.13 | 49.38 | 50.22 | 54,929 | -0.27(-0.53%) |
May 09, 2022 | 49.90 | 51.25 | 48.67 | 50.49 | 59,535 | +0.09(+0.18%) |
May 06, 2022 | 54.25 | 54.25 | 48.47 | 50.40 | 168,698 | -3.78(-6.98%) |
May 05, 2022 | 55.95 | 55.95 | 52.89 | 54.18 | 81,787 | -2.57(-4.53%) |
May 04, 2022 | 55.70 | 56.87 | 54.07 | 56.75 | 63,825 | +1.06(+1.90%) |
May 03, 2022 | 57.09 | 57.67 | 55.12 | 55.69 | 39,055 | -1.67(-2.91%) |