Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.63 | 49.15 | 48.12 | 48.83 | 889,866 | +0.03(+0.06%) |
Jul 28, 2022 | 48.05 | 49.03 | 47.82 | 48.80 | 233,707 | +0.75(+1.56%) |
Jul 27, 2022 | 46.48 | 48.37 | 46.48 | 48.06 | 191,808 | +1.50(+3.21%) |
Jul 26, 2022 | 45.59 | 46.62 | 45.18 | 46.56 | 228,281 | +1.09(+2.41%) |
Jul 25, 2022 | 45.01 | 45.92 | 45.01 | 45.47 | 196,852 | +0.46(+1.02%) |
Jul 22, 2022 | 44.95 | 45.47 | 44.40 | 45.01 | 184,544 | +0.19(+0.42%) |
Jul 21, 2022 | 44.10 | 44.83 | 43.68 | 44.82 | 186,409 | +0.35(+0.78%) |
Jul 20, 2022 | 44.08 | 44.57 | 43.84 | 44.47 | 181,694 | +0.29(+0.66%) |
Jul 19, 2022 | 43.27 | 44.36 | 43.27 | 44.18 | 207,048 | +1.14(+2.65%) |
Jul 18, 2022 | 43.52 | 43.78 | 42.92 | 43.04 | 150,264 | +0.06(+0.13%) |
Jul 15, 2022 | 43.10 | 43.43 | 42.81 | 42.99 | 188,694 | +0.31(+0.72%) |
Jul 14, 2022 | 42.48 | 43.09 | 42.32 | 42.68 | 176,120 | -0.48(-1.11%) |
Jul 13, 2022 | 42.74 | 43.68 | 42.21 | 43.16 | 176,694 | +0.01(+0.02%) |
Jul 12, 2022 | 43.13 | 44.00 | 42.89 | 43.15 | 194,904 | -0.45(-1.03%) |
Jul 11, 2022 | 43.44 | 44.02 | 43.44 | 43.60 | 153,026 | -0.38(-0.87%) |
Jul 08, 2022 | 43.52 | 44.38 | 43.33 | 43.98 | 143,895 | +0.29(+0.66%) |
Jul 07, 2022 | 43.10 | 44.01 | 43.10 | 43.69 | 206,063 | +0.49(+1.13%) |
Jul 06, 2022 | 43.46 | 43.51 | 42.30 | 43.20 | 214,887 | -0.16(-0.37%) |
Jul 05, 2022 | 43.79 | 43.90 | 43.03 | 43.36 | 292,065 | -1.26(-2.83%) |
Jul 01, 2022 | 44.00 | 44.77 | 43.85 | 44.63 | 179,021 | +0.29(+0.65%) |
Jun 30, 2022 | 44.29 | 44.66 | 43.99 | 44.34 | 192,162 | -0.33(-0.75%) |
Jun 29, 2022 | 44.39 | 44.85 | 44.00 | 44.67 | 152,096 | +0.02(+0.04%) |
Jun 28, 2022 | 45.63 | 45.97 | 44.63 | 44.65 | 269,995 | -0.53(-1.17%) |
Jun 27, 2022 | 44.62 | 45.46 | 44.08 | 45.18 | 240,479 | +0.97(+2.20%) |
Jun 24, 2022 | 43.23 | 44.28 | 43.23 | 44.21 | 1,501,754 | +1.23(+2.87%) |
Jun 23, 2022 | 42.97 | 43.43 | 42.37 | 42.97 | 216,187 | +0.28(+0.65%) |
Jun 22, 2022 | 42.67 | 43.48 | 42.50 | 42.70 | 249,251 | -0.25(-0.58%) |
Jun 21, 2022 | 43.94 | 43.94 | 42.81 | 42.95 | 305,205 | -0.45(-1.05%) |
Jun 17, 2022 | 43.09 | 43.97 | 42.84 | 43.40 | 332,296 | +0.56(+1.30%) |
Jun 16, 2022 | 44.83 | 44.85 | 42.68 | 42.84 | 318,520 | -3.26(-7.07%) |
Jun 15, 2022 | 45.36 | 46.59 | 43.76 | 46.10 | 281,885 | +1.44(+3.22%) |
Jun 14, 2022 | 45.62 | 45.70 | 44.29 | 44.66 | 217,073 | -1.17(-2.55%) |
Jun 13, 2022 | 46.84 | 47.14 | 45.62 | 45.83 | 275,894 | -1.96(-4.10%) |
Jun 10, 2022 | 48.33 | 48.62 | 47.24 | 47.79 | 151,927 | -1.07(-2.19%) |
Jun 09, 2022 | 48.66 | 49.22 | 48.43 | 48.86 | 140,637 | +0.04(+0.08%) |
Jun 08, 2022 | 49.78 | 49.84 | 48.60 | 48.82 | 147,083 | -1.10(-2.21%) |
Jun 07, 2022 | 49.53 | 50.03 | 49.32 | 49.93 | 155,313 | +0.25(+0.50%) |
Jun 06, 2022 | 50.41 | 50.41 | 49.61 | 49.68 | 134,592 | -0.29(-0.58%) |
Jun 03, 2022 | 50.34 | 50.47 | 49.59 | 49.96 | 124,033 | -0.52(-1.03%) |
Jun 02, 2022 | 49.65 | 50.48 | 49.08 | 50.48 | 148,501 | +1.14(+2.31%) |
Jun 01, 2022 | 49.37 | 49.90 | 48.89 | 49.34 | 173,994 | +0.18(+0.36%) |
May 31, 2022 | 49.58 | 50.14 | 48.64 | 49.17 | 198,196 | -0.84(-1.67%) |
May 27, 2022 | 49.04 | 50.07 | 48.92 | 50.00 | 138,592 | +1.37(+2.83%) |
May 26, 2022 | 48.25 | 48.81 | 48.08 | 48.63 | 117,527 | +0.82(+1.71%) |
May 25, 2022 | 47.22 | 48.02 | 47.22 | 47.81 | 95,525 | +0.48(+1.02%) |
May 24, 2022 | 47.23 | 47.48 | 46.18 | 47.33 | 121,572 | -0.23(-0.49%) |
May 23, 2022 | 47.70 | 48.06 | 47.17 | 47.56 | 143,346 | +0.40(+0.85%) |
May 20, 2022 | 47.50 | 47.60 | 46.39 | 47.16 | 147,000 | +0.12(+0.26%) |
May 19, 2022 | 47.08 | 47.58 | 46.79 | 47.04 | 150,269 | -0.19(-0.39%) |
May 18, 2022 | 47.69 | 47.95 | 46.98 | 47.23 | 129,380 | -0.75(-1.57%) |
May 17, 2022 | 47.63 | 48.18 | 47.58 | 47.98 | 111,856 | +0.96(+2.03%) |
May 16, 2022 | 46.85 | 47.42 | 46.70 | 47.02 | 146,634 | -0.17(-0.35%) |
May 13, 2022 | 47.07 | 47.73 | 46.81 | 47.19 | 164,763 | +0.49(+1.05%) |
May 12, 2022 | 46.72 | 47.06 | 45.78 | 46.70 | 224,312 | +0.16(+0.34%) |
May 11, 2022 | 46.96 | 47.83 | 46.49 | 46.54 | 189,092 | -0.09(-0.20%) |
May 10, 2022 | 47.14 | 47.14 | 45.44 | 46.63 | 219,034 | +0.14(+0.30%) |
May 09, 2022 | 45.69 | 46.90 | 45.67 | 46.49 | 225,862 | +0.27(+0.58%) |
May 06, 2022 | 46.86 | 46.90 | 45.43 | 46.22 | 228,457 | -0.62(-1.33%) |
May 05, 2022 | 47.17 | 47.37 | 46.36 | 46.85 | 190,389 | -0.68(-1.43%) |
May 04, 2022 | 46.32 | 47.58 | 45.88 | 47.52 | 254,619 | +1.25(+2.71%) |
May 03, 2022 | 46.41 | 47.56 | 45.94 | 46.27 | 480,257 | -0.29(-0.62%) |