Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.96 | 47.66 | 46.58 | 46.66 | 251,822 | -0.42(-0.89%) |
Jul 28, 2022 | 47.48 | 47.67 | 46.81 | 47.08 | 98,829 | -0.51(-1.07%) |
Jul 27, 2022 | 47.05 | 47.83 | 46.67 | 47.59 | 127,992 | +1.13(+2.43%) |
Jul 26, 2022 | 46.90 | 47.05 | 46.41 | 46.46 | 134,189 | -0.01(-0.02%) |
Jul 25, 2022 | 45.91 | 46.56 | 45.53 | 46.47 | 154,934 | +0.79(+1.73%) |
Jul 22, 2022 | 46.17 | 46.49 | 45.56 | 45.68 | 95,233 | -0.15(-0.33%) |
Jul 21, 2022 | 45.53 | 45.85 | 45.17 | 45.83 | 114,140 | -0.57(-1.23%) |
Jul 20, 2022 | 46.35 | 46.55 | 46.01 | 46.40 | 104,194 | -0.37(-0.79%) |
Jul 19, 2022 | 46.26 | 46.87 | 46.24 | 46.77 | 114,583 | +0.44(+0.95%) |
Jul 18, 2022 | 45.79 | 46.88 | 45.63 | 46.33 | 167,532 | +1.57(+3.51%) |
Jul 15, 2022 | 44.39 | 44.76 | 43.66 | 44.76 | 152,597 | +0.58(+1.31%) |
Jul 14, 2022 | 44.35 | 44.35 | 43.32 | 44.18 | 113,015 | -0.92(-2.04%) |
Jul 13, 2022 | 44.75 | 45.38 | 44.52 | 45.10 | 88,431 | +0.55(+1.23%) |
Jul 12, 2022 | 44.59 | 45.30 | 44.29 | 44.55 | 140,556 | -0.58(-1.29%) |
Jul 11, 2022 | 44.96 | 45.34 | 44.70 | 45.13 | 101,877 | -0.58(-1.27%) |
Jul 08, 2022 | 46.27 | 46.27 | 44.86 | 45.71 | 138,212 | -0.19(-0.41%) |
Jul 07, 2022 | 45.26 | 46.45 | 45.26 | 45.90 | 218,176 | +1.68(+3.80%) |
Jul 06, 2022 | 44.53 | 44.55 | 43.14 | 44.22 | 243,298 | -0.25(-0.56%) |
Jul 05, 2022 | 46.72 | 46.72 | 43.66 | 44.47 | 576,455 | -2.88(-6.08%) |
Jul 01, 2022 | 47.00 | 47.49 | 46.23 | 47.35 | 94,465 | +0.71(+1.52%) |
Jun 30, 2022 | 47.16 | 47.70 | 46.09 | 46.64 | 203,765 | -1.05(-2.20%) |
Jun 29, 2022 | 49.41 | 49.41 | 47.55 | 47.69 | 252,003 | -1.53(-3.11%) |
Jun 28, 2022 | 48.70 | 49.68 | 48.70 | 49.22 | 172,241 | +1.14(+2.37%) |
Jun 27, 2022 | 47.69 | 48.30 | 47.42 | 48.08 | 153,570 | +1.06(+2.25%) |
Jun 24, 2022 | 46.83 | 47.58 | 46.42 | 47.02 | 119,929 | +0.63(+1.36%) |
Jun 23, 2022 | 47.21 | 47.50 | 45.95 | 46.39 | 164,867 | -0.33(-0.71%) |
Jun 22, 2022 | 47.07 | 47.62 | 46.56 | 46.72 | 244,142 | -2.82(-5.69%) |
Jun 21, 2022 | 48.63 | 49.96 | 48.53 | 49.54 | 303,787 | +2.28(+4.82%) |
Jun 17, 2022 | 49.14 | 49.49 | 46.82 | 47.26 | 327,131 | -3.05(-6.06%) |
Jun 16, 2022 | 50.48 | 50.72 | 49.35 | 50.31 | 260,748 | -3.26(-6.09%) |
Jun 15, 2022 | 54.14 | 54.31 | 53.12 | 53.57 | 190,860 | -0.74(-1.36%) |
Jun 14, 2022 | 55.08 | 55.84 | 53.84 | 54.31 | 188,199 | +0.29(+0.54%) |
Jun 13, 2022 | 54.09 | 54.76 | 52.35 | 54.02 | 298,131 | +0.10(+0.19%) |
Jun 10, 2022 | 54.69 | 54.69 | 53.47 | 53.92 | 102,195 | -0.93(-1.70%) |
Jun 09, 2022 | 55.48 | 55.48 | 54.64 | 54.85 | 148,483 | -0.45(-0.81%) |
Jun 08, 2022 | 55.32 | 55.94 | 55.00 | 55.30 | 157,402 | +0.37(+0.67%) |
Jun 07, 2022 | 54.09 | 54.97 | 54.02 | 54.93 | 139,853 | +0.72(+1.33%) |
Jun 06, 2022 | 54.28 | 54.77 | 53.73 | 54.21 | 281,637 | +0.21(+0.39%) |
Jun 03, 2022 | 53.91 | 54.23 | 53.65 | 54.00 | 135,081 | +0.38(+0.71%) |
Jun 02, 2022 | 53.34 | 54.05 | 52.97 | 53.62 | 249,069 | +0.22(+0.41%) |
Jun 01, 2022 | 52.93 | 53.84 | 52.67 | 53.40 | 134,522 | +1.21(+2.32%) |
May 31, 2022 | 53.69 | 54.30 | 52.19 | 52.19 | 256,840 | -0.47(-0.89%) |
May 27, 2022 | 52.24 | 52.79 | 51.93 | 52.66 | 100,640 | +0.38(+0.73%) |
May 26, 2022 | 51.52 | 52.41 | 51.37 | 52.28 | 168,164 | +1.07(+2.09%) |
May 25, 2022 | 50.98 | 51.52 | 50.90 | 51.21 | 158,684 | +0.90(+1.79%) |
May 24, 2022 | 49.70 | 50.64 | 49.70 | 50.31 | 94,205 | +0.32(+0.64%) |
May 23, 2022 | 50.70 | 50.70 | 49.71 | 49.99 | 149,499 | -0.02(-0.04%) |
May 20, 2022 | 49.63 | 50.20 | 49.24 | 50.01 | 99,537 | +0.83(+1.69%) |
May 19, 2022 | 48.00 | 49.52 | 47.99 | 49.18 | 112,136 | +1.00(+2.08%) |
May 18, 2022 | 48.91 | 49.25 | 47.82 | 48.18 | 93,594 | -0.19(-0.39%) |
May 17, 2022 | 48.89 | 49.28 | 48.31 | 48.37 | 106,225 | +0.13(+0.27%) |
May 16, 2022 | 47.86 | 48.50 | 47.40 | 48.24 | 157,654 | -0.40(-0.82%) |
May 13, 2022 | 48.48 | 48.93 | 48.00 | 48.64 | 84,186 | +1.03(+2.16%) |
May 12, 2022 | 47.49 | 47.67 | 46.76 | 47.61 | 94,377 | -0.28(-0.58%) |
May 11, 2022 | 48.17 | 48.72 | 47.73 | 47.89 | 133,735 | +0.24(+0.50%) |
May 10, 2022 | 48.06 | 48.78 | 47.00 | 47.65 | 127,139 | +0.02(+0.04%) |
May 09, 2022 | 49.88 | 49.88 | 47.56 | 47.63 | 182,980 | -3.10(-6.11%) |
May 06, 2022 | 50.86 | 50.88 | 49.88 | 50.73 | 87,600 | +0.27(+0.54%) |
May 05, 2022 | 51.41 | 51.41 | 49.65 | 50.46 | 135,761 | -0.84(-1.64%) |
May 04, 2022 | 50.48 | 51.58 | 50.38 | 51.30 | 156,117 | +1.50(+3.01%) |
May 03, 2022 | 48.85 | 50.26 | 48.77 | 49.80 | 306,718 | +1.49(+3.08%) |