Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.64 | 46.09 | 45.26 | 45.91 | 180,958 | +0.31(+0.69%) |
Jul 28, 2022 | 44.82 | 45.62 | 44.42 | 45.59 | 209,401 | +0.57(+1.26%) |
Jul 27, 2022 | 44.45 | 45.30 | 44.36 | 45.03 | 149,352 | +0.97(+2.20%) |
Jul 26, 2022 | 44.58 | 44.74 | 43.76 | 44.06 | 197,447 | -0.50(-1.12%) |
Jul 25, 2022 | 45.03 | 45.28 | 44.23 | 44.56 | 121,496 | -0.36(-0.81%) |
Jul 22, 2022 | 46.10 | 46.21 | 44.71 | 44.92 | 215,441 | -1.09(-2.36%) |
Jul 21, 2022 | 45.36 | 46.12 | 45.31 | 46.00 | 280,996 | +0.35(+0.77%) |
Jul 20, 2022 | 44.35 | 45.70 | 44.10 | 45.65 | 314,250 | +1.47(+3.32%) |
Jul 19, 2022 | 43.51 | 44.45 | 43.51 | 44.19 | 391,244 | +1.22(+2.84%) |
Jul 18, 2022 | 43.85 | 43.96 | 42.85 | 42.96 | 357,848 | -0.66(-1.52%) |
Jul 15, 2022 | 43.46 | 43.78 | 42.37 | 43.63 | 596,018 | +0.89(+2.08%) |
Jul 14, 2022 | 42.19 | 42.88 | 41.82 | 42.74 | 304,712 | +0.29(+0.69%) |
Jul 13, 2022 | 42.43 | 43.06 | 42.19 | 42.45 | 294,853 | -0.57(-1.32%) |
Jul 12, 2022 | 43.80 | 44.29 | 42.79 | 43.01 | 259,528 | -0.65(-1.48%) |
Jul 11, 2022 | 43.60 | 44.10 | 43.51 | 43.66 | 215,912 | -0.42(-0.95%) |
Jul 08, 2022 | 43.85 | 44.14 | 43.52 | 44.08 | 230,031 | -0.03(-0.07%) |
Jul 07, 2022 | 43.51 | 44.31 | 43.37 | 44.11 | 296,291 | +0.74(+1.71%) |
Jul 06, 2022 | 44.42 | 44.43 | 43.08 | 43.36 | 353,963 | -1.06(-2.38%) |
Jul 05, 2022 | 43.74 | 44.59 | 43.48 | 44.42 | 365,659 | +0.40(+0.91%) |
Jul 01, 2022 | 44.45 | 45.09 | 43.89 | 44.02 | 310,032 | -0.26(-0.60%) |
Jun 30, 2022 | 44.82 | 45.26 | 43.98 | 44.28 | 547,428 | -0.84(-1.86%) |
Jun 29, 2022 | 47.16 | 47.58 | 43.65 | 45.12 | 798,813 | -2.58(-5.41%) |
Jun 28, 2022 | 49.46 | 49.86 | 47.54 | 47.70 | 506,257 | -1.98(-3.99%) |
Jun 27, 2022 | 50.55 | 50.61 | 49.39 | 49.69 | 305,307 | -0.71(-1.42%) |
Jun 24, 2022 | 47.51 | 50.43 | 47.44 | 50.40 | 1,111,279 | +3.43(+7.30%) |
Jun 23, 2022 | 46.47 | 47.12 | 46.19 | 46.97 | 241,122 | +0.69(+1.50%) |
Jun 22, 2022 | 46.00 | 47.76 | 45.72 | 46.28 | 216,465 | -0.21(-0.44%) |
Jun 21, 2022 | 46.31 | 47.08 | 46.06 | 46.48 | 408,752 | +0.61(+1.32%) |
Jun 17, 2022 | 45.51 | 46.35 | 45.21 | 45.88 | 550,913 | +0.81(+1.80%) |
Jun 16, 2022 | 46.11 | 46.11 | 44.60 | 45.07 | 269,822 | -1.80(-3.84%) |
Jun 15, 2022 | 46.22 | 47.54 | 45.95 | 46.86 | 249,603 | +1.12(+2.46%) |
Jun 14, 2022 | 45.85 | 46.26 | 45.54 | 45.74 | 201,996 | +0.09(+0.19%) |
Jun 13, 2022 | 46.26 | 46.50 | 45.49 | 45.65 | 281,407 | -1.75(-3.69%) |
Jun 10, 2022 | 48.19 | 48.33 | 47.09 | 47.40 | 193,291 | -1.24(-2.55%) |
Jun 09, 2022 | 48.71 | 49.21 | 48.34 | 48.64 | 147,492 | -0.21(-0.42%) |
Jun 08, 2022 | 49.14 | 49.57 | 48.70 | 48.85 | 198,391 | -0.35(-0.72%) |
Jun 07, 2022 | 48.30 | 49.26 | 48.30 | 49.20 | 267,544 | +0.37(+0.76%) |
Jun 06, 2022 | 48.88 | 49.00 | 48.50 | 48.83 | 192,262 | +0.05(+0.10%) |
Jun 03, 2022 | 49.49 | 49.49 | 48.62 | 48.78 | 246,190 | -0.97(-1.95%) |
Jun 02, 2022 | 47.93 | 49.80 | 47.93 | 49.75 | 264,543 | +1.62(+3.37%) |
Jun 01, 2022 | 47.57 | 48.54 | 47.09 | 48.13 | 210,512 | +0.90(+1.90%) |
May 31, 2022 | 47.06 | 47.58 | 46.37 | 47.23 | 317,727 | +0.13(+0.28%) |
May 27, 2022 | 46.90 | 47.35 | 46.77 | 47.09 | 193,567 | +0.51(+1.09%) |
May 26, 2022 | 45.90 | 46.85 | 45.90 | 46.59 | 218,633 | +0.81(+1.77%) |
May 25, 2022 | 45.30 | 46.23 | 45.10 | 45.78 | 170,302 | +0.26(+0.58%) |
May 24, 2022 | 45.35 | 45.78 | 44.91 | 45.52 | 212,836 | +0.10(+0.21%) |
May 23, 2022 | 45.83 | 45.93 | 45.09 | 45.42 | 280,609 | -0.07(-0.15%) |
May 20, 2022 | 45.75 | 45.94 | 44.39 | 45.49 | 294,404 | +0.19(+0.43%) |
May 19, 2022 | 44.65 | 45.65 | 44.29 | 45.29 | 221,432 | +0.55(+1.22%) |
May 18, 2022 | 45.18 | 46.09 | 44.08 | 44.75 | 383,092 | -1.16(-2.52%) |
May 17, 2022 | 45.98 | 46.18 | 45.26 | 45.91 | 182,092 | +0.53(+1.16%) |
May 16, 2022 | 45.24 | 45.77 | 45.15 | 45.38 | 202,362 | -0.46(-1.00%) |
May 13, 2022 | 45.08 | 46.06 | 44.93 | 45.84 | 217,315 | +1.36(+3.07%) |
May 12, 2022 | 44.53 | 45.34 | 43.88 | 44.47 | 284,037 | -0.15(-0.33%) |
May 11, 2022 | 46.00 | 46.36 | 44.45 | 44.62 | 328,868 | -1.67(-3.60%) |
May 10, 2022 | 45.22 | 46.78 | 44.36 | 46.29 | 651,477 | +1.82(+4.10%) |
May 09, 2022 | 44.94 | 45.80 | 44.27 | 44.46 | 254,511 | -1.08(-2.37%) |
May 06, 2022 | 45.84 | 46.30 | 44.98 | 45.55 | 288,883 | -0.56(-1.20%) |
May 05, 2022 | 47.63 | 48.21 | 44.88 | 46.10 | 245,777 | -2.49(-5.13%) |
May 04, 2022 | 47.28 | 48.68 | 46.97 | 48.59 | 267,365 | +1.25(+2.63%) |
May 03, 2022 | 47.27 | 47.67 | 46.87 | 47.35 | 335,326 | +0.12(+0.25%) |