Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.28 | 45.81 | 44.02 | 45.67 | 375,226 | +0.55(+1.22%) |
Jul 28, 2022 | 44.63 | 45.34 | 44.54 | 45.12 | 191,253 | +0.31(+0.69%) |
Jul 27, 2022 | 44.51 | 45.14 | 44.15 | 44.81 | 294,443 | +0.68(+1.54%) |
Jul 26, 2022 | 44.02 | 44.28 | 43.26 | 44.13 | 223,249 | -0.03(-0.07%) |
Jul 25, 2022 | 44.55 | 44.61 | 43.84 | 44.16 | 252,176 | -0.39(-0.88%) |
Jul 22, 2022 | 45.50 | 45.50 | 44.20 | 44.55 | 219,612 | -0.72(-1.59%) |
Jul 21, 2022 | 44.48 | 45.33 | 42.62 | 45.27 | 260,104 | +0.64(+1.43%) |
Jul 20, 2022 | 44.01 | 44.88 | 43.05 | 44.63 | 466,910 | +0.87(+1.99%) |
Jul 19, 2022 | 42.47 | 43.87 | 41.51 | 43.76 | 401,727 | +1.78(+4.24%) |
Jul 18, 2022 | 42.45 | 42.54 | 41.95 | 41.98 | 285,551 | +0.21(+0.50%) |
Jul 15, 2022 | 42.00 | 42.93 | 41.18 | 41.77 | 624,213 | +0.61(+1.48%) |
Jul 14, 2022 | 41.21 | 41.68 | 40.55 | 41.16 | 299,736 | -0.58(-1.39%) |
Jul 13, 2022 | 41.02 | 41.99 | 40.95 | 41.74 | 248,829 | -0.08(-0.19%) |
Jul 12, 2022 | 42.80 | 43.12 | 41.57 | 41.82 | 289,161 | -1.07(-2.49%) |
Jul 11, 2022 | 42.98 | 43.30 | 42.51 | 42.89 | 231,304 | -0.50(-1.15%) |
Jul 08, 2022 | 42.90 | 43.63 | 42.70 | 43.39 | 304,824 | +0.00(+0.00%) |
Jul 07, 2022 | 42.84 | 43.66 | 42.69 | 43.39 | 318,458 | +0.68(+1.59%) |
Jul 06, 2022 | 42.91 | 43.87 | 42.38 | 42.71 | 291,862 | +0.07(+0.16%) |
Jul 05, 2022 | 41.81 | 42.81 | 41.21 | 42.64 | 434,674 | +0.34(+0.80%) |
Jul 01, 2022 | 42.10 | 42.60 | 41.59 | 42.30 | 327,501 | -0.05(-0.12%) |
Jun 30, 2022 | 42.19 | 42.63 | 40.45 | 42.35 | 543,048 | -0.54(-1.26%) |
Jun 29, 2022 | 42.50 | 42.94 | 42.02 | 42.89 | 363,155 | +0.33(+0.78%) |
Jun 28, 2022 | 43.19 | 43.60 | 42.43 | 42.56 | 385,588 | -0.75(-1.73%) |
Jun 27, 2022 | 44.12 | 44.46 | 43.12 | 43.31 | 376,316 | -0.52(-1.19%) |
Jun 24, 2022 | 42.40 | 43.90 | 42.34 | 43.83 | 2,232,350 | +2.00(+4.78%) |
Jun 23, 2022 | 42.13 | 42.13 | 41.19 | 41.83 | 600,433 | +0.03(+0.07%) |
Jun 22, 2022 | 42.24 | 42.71 | 41.70 | 41.80 | 660,402 | -0.89(-2.08%) |
Jun 21, 2022 | 42.07 | 43.20 | 40.47 | 42.69 | 1,154,570 | +0.94(+2.25%) |
Jun 17, 2022 | 40.54 | 41.93 | 40.34 | 41.75 | 1,142,214 | +1.45(+3.60%) |
Jun 16, 2022 | 41.57 | 41.90 | 39.83 | 40.30 | 867,876 | -2.44(-5.71%) |
Jun 15, 2022 | 43.71 | 43.77 | 42.03 | 42.74 | 877,921 | -0.41(-0.95%) |
Jun 14, 2022 | 44.14 | 44.88 | 42.51 | 43.15 | 719,865 | -0.87(-1.98%) |
Jun 13, 2022 | 46.23 | 46.72 | 43.96 | 44.02 | 699,799 | -3.65(-7.66%) |
Jun 10, 2022 | 48.90 | 50.66 | 47.64 | 47.67 | 485,536 | -1.61(-3.27%) |
Jun 09, 2022 | 49.19 | 49.89 | 48.61 | 49.28 | 1,202,285 | -0.27(-0.54%) |
Jun 08, 2022 | 52.26 | 52.58 | 48.83 | 49.55 | 1,169,910 | -2.91(-5.55%) |
Jun 07, 2022 | 51.26 | 52.55 | 50.95 | 52.46 | 736,889 | +0.60(+1.16%) |
Jun 06, 2022 | 52.42 | 52.75 | 51.69 | 51.86 | 486,774 | -0.21(-0.40%) |
Jun 03, 2022 | 52.24 | 52.74 | 51.60 | 52.07 | 331,305 | -0.61(-1.16%) |
Jun 02, 2022 | 51.66 | 52.77 | 51.02 | 52.68 | 397,272 | +0.96(+1.86%) |
Jun 01, 2022 | 51.29 | 52.09 | 50.74 | 51.72 | 599,223 | +0.68(+1.33%) |
May 31, 2022 | 50.71 | 51.50 | 50.44 | 51.04 | 1,126,894 | -0.13(-0.25%) |
May 27, 2022 | 50.59 | 51.26 | 50.59 | 51.17 | 690,340 | +0.79(+1.57%) |
May 26, 2022 | 49.89 | 51.08 | 49.20 | 50.38 | 374,094 | +0.66(+1.33%) |
May 25, 2022 | 48.94 | 49.98 | 48.53 | 49.72 | 357,778 | +0.64(+1.30%) |
May 24, 2022 | 49.90 | 49.90 | 48.50 | 49.08 | 339,316 | -1.38(-2.73%) |
May 23, 2022 | 51.14 | 51.14 | 50.01 | 50.46 | 429,088 | -0.11(-0.22%) |
May 20, 2022 | 50.90 | 51.04 | 49.47 | 50.57 | 315,174 | +0.19(+0.38%) |
May 19, 2022 | 50.23 | 50.71 | 49.82 | 50.38 | 354,428 | -0.22(-0.43%) |
May 18, 2022 | 51.60 | 52.16 | 50.41 | 50.60 | 332,381 | -1.56(-2.99%) |
May 17, 2022 | 52.04 | 52.31 | 51.62 | 52.16 | 415,163 | +0.87(+1.70%) |
May 16, 2022 | 50.92 | 51.75 | 50.46 | 51.29 | 442,459 | +0.17(+0.33%) |
May 13, 2022 | 48.93 | 51.33 | 48.63 | 51.12 | 689,230 | +2.75(+5.69%) |
May 12, 2022 | 47.67 | 49.29 | 47.67 | 48.37 | 510,358 | -0.64(-1.31%) |
May 11, 2022 | 49.80 | 50.44 | 48.80 | 49.01 | 413,065 | -0.84(-1.69%) |
May 10, 2022 | 50.70 | 51.10 | 49.37 | 49.85 | 561,130 | -0.37(-0.74%) |
May 09, 2022 | 51.84 | 52.06 | 50.07 | 50.22 | 575,022 | -2.38(-4.52%) |
May 06, 2022 | 52.80 | 53.08 | 51.63 | 52.60 | 349,734 | -0.39(-0.74%) |
May 05, 2022 | 55.02 | 55.02 | 52.51 | 52.99 | 396,096 | -2.33(-4.21%) |
May 04, 2022 | 54.00 | 55.45 | 53.40 | 55.32 | 470,130 | +1.28(+2.37%) |
May 03, 2022 | 53.85 | 54.30 | 53.50 | 54.04 | 448,675 | -0.03(-0.06%) |