Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.14 | 48.62 | 47.97 | 48.41 | 8,540 | +0.63(+1.32%) |
Jul 28, 2022 | 47.35 | 47.90 | 47.00 | 47.78 | 13,267 | +0.33(+0.70%) |
Jul 27, 2022 | 46.80 | 47.60 | 46.74 | 47.45 | 11,309 | +1.11(+2.40%) |
Jul 26, 2022 | 46.59 | 46.59 | 46.27 | 46.34 | 9,021 | -0.59(-1.26%) |
Jul 25, 2022 | 46.69 | 46.97 | 46.60 | 46.93 | 3,087 | +0.13(+0.28%) |
Jul 22, 2022 | 47.21 | 47.21 | 46.57 | 46.80 | 7,353 | -0.28(-0.59%) |
Jul 21, 2022 | 46.57 | 47.25 | 46.51 | 47.08 | 6,253 | +0.21(+0.45%) |
Jul 20, 2022 | 46.61 | 47.03 | 46.54 | 46.87 | 4,516 | +0.30(+0.64%) |
Jul 19, 2022 | 45.67 | 46.57 | 45.67 | 46.57 | 6,266 | +1.35(+2.99%) |
Jul 18, 2022 | 45.75 | 45.93 | 45.15 | 45.22 | 9,669 | -0.16(-0.34%) |
Jul 15, 2022 | 45.27 | 45.55 | 45.01 | 45.38 | 17,106 | +0.85(+1.91%) |
Jul 14, 2022 | 44.34 | 44.68 | 43.95 | 44.53 | 10,198 | -0.47(-1.04%) |
Jul 13, 2022 | 44.27 | 45.11 | 44.27 | 45.00 | 8,132 | -0.13(-0.30%) |
Jul 12, 2022 | 45.20 | 45.58 | 45.04 | 45.13 | 8,752 | -0.23(-0.50%) |
Jul 11, 2022 | 45.46 | 45.51 | 45.36 | 45.36 | 2,810 | -0.65(-1.41%) |
Jul 08, 2022 | 45.78 | 46.16 | 45.65 | 46.01 | 269,149 | -0.07(-0.15%) |
Jul 07, 2022 | 45.71 | 46.13 | 45.71 | 46.08 | 8,543 | +0.76(+1.67%) |
Jul 06, 2022 | 45.40 | 45.45 | 44.98 | 45.32 | 6,069 | +0.08(+0.19%) |
Jul 05, 2022 | 44.63 | 45.24 | 44.26 | 45.24 | 5,341 | +0.19(+0.42%) |
Jul 01, 2022 | 44.52 | 45.15 | 44.41 | 45.05 | 4,801 | +0.44(+1.00%) |
Jun 30, 2022 | 44.72 | 45.05 | 44.26 | 44.61 | 3,462 | -0.44(-0.99%) |
Jun 29, 2022 | 45.44 | 45.44 | 45.00 | 45.05 | 8,791 | -0.29(-0.64%) |
Jun 28, 2022 | 46.50 | 46.65 | 45.34 | 45.34 | 27,187 | -0.81(-1.76%) |
Jun 27, 2022 | 46.58 | 46.58 | 46.05 | 46.15 | 13,208 | -0.09(-0.19%) |
Jun 24, 2022 | 45.40 | 46.38 | 45.29 | 46.24 | 14,059 | +1.39(+3.10%) |
Jun 23, 2022 | 44.65 | 44.86 | 44.33 | 44.85 | 14,366 | +0.22(+0.49%) |
Jun 22, 2022 | 44.01 | 44.88 | 44.01 | 44.63 | 63,576 | -0.13(-0.29%) |
Jun 21, 2022 | 44.79 | 44.95 | 44.67 | 44.76 | 22,716 | +0.91(+2.08%) |
Jun 17, 2022 | 43.94 | 44.27 | 43.85 | 43.85 | 5,048 | +0.11(+0.25%) |
Jun 16, 2022 | 44.52 | 44.52 | 43.60 | 43.74 | 15,423 | -1.59(-3.51%) |
Jun 15, 2022 | 45.20 | 45.65 | 45.20 | 45.33 | 6,311 | +0.63(+1.41%) |
Jun 14, 2022 | 45.20 | 45.20 | 44.52 | 44.70 | 121,508 | -0.13(-0.29%) |
Jun 13, 2022 | 45.85 | 45.85 | 44.74 | 44.83 | 102,689 | -2.16(-4.60%) |
Jun 10, 2022 | 47.48 | 47.48 | 46.95 | 46.99 | 4,768 | -1.32(-2.73%) |
Jun 09, 2022 | 49.21 | 49.45 | 48.31 | 48.31 | 3,076 | -1.19(-2.40%) |
Jun 08, 2022 | 49.93 | 50.09 | 49.50 | 49.50 | 8,162 | -0.61(-1.22%) |
Jun 07, 2022 | 49.34 | 50.22 | 49.34 | 50.11 | 9,076 | +0.30(+0.60%) |
Jun 06, 2022 | 50.17 | 50.17 | 49.58 | 49.81 | 8,562 | +0.31(+0.63%) |
Jun 03, 2022 | 49.91 | 49.91 | 49.50 | 49.50 | 7,309 | -0.84(-1.66%) |
Jun 02, 2022 | 49.60 | 50.34 | 49.30 | 50.34 | 9,017 | +0.76(+1.54%) |
Jun 01, 2022 | 49.18 | 49.80 | 49.14 | 49.58 | 15,355 | -0.37(-0.75%) |
May 31, 2022 | 49.59 | 50.16 | 49.59 | 49.95 | 7,104 | -0.18(-0.36%) |
May 27, 2022 | 49.43 | 50.24 | 49.43 | 50.13 | 92,975 | +1.26(+2.58%) |
May 26, 2022 | 48.46 | 49.13 | 48.46 | 48.87 | 98,842 | +0.95(+1.98%) |
May 25, 2022 | 47.38 | 48.24 | 47.38 | 47.92 | 19,441 | +0.43(+0.91%) |
May 24, 2022 | 47.34 | 47.49 | 46.69 | 47.49 | 13,008 | -0.43(-0.90%) |
May 23, 2022 | 47.36 | 48.04 | 47.26 | 47.92 | 10,272 | +0.83(+1.76%) |
May 20, 2022 | 47.34 | 47.34 | 46.15 | 47.09 | 19,484 | -0.13(-0.28%) |
May 19, 2022 | 46.91 | 47.60 | 46.91 | 47.22 | 27,785 | -0.13(-0.27%) |
May 18, 2022 | 48.33 | 48.33 | 47.31 | 47.35 | 9,610 | -1.93(-3.92%) |
May 17, 2022 | 49.07 | 49.45 | 48.95 | 49.28 | 8,701 | +0.85(+1.76%) |
May 16, 2022 | 48.36 | 48.78 | 48.17 | 48.43 | 11,605 | -0.04(-0.08%) |
May 13, 2022 | 47.76 | 48.62 | 47.76 | 48.47 | 30,911 | +1.20(+2.54%) |
May 12, 2022 | 46.78 | 47.49 | 46.55 | 47.27 | 17,712 | -0.00(-0.01%) |
May 11, 2022 | 48.24 | 48.70 | 47.27 | 47.27 | 42,585 | -1.02(-2.11%) |
May 10, 2022 | 48.72 | 48.72 | 47.72 | 48.29 | 9,080 | +0.31(+0.65%) |
May 09, 2022 | 48.81 | 48.82 | 47.81 | 47.98 | 11,835 | -1.61(-3.24%) |
May 06, 2022 | 49.25 | 49.84 | 48.90 | 49.59 | 13,246 | -0.24(-0.49%) |
May 05, 2022 | 51.00 | 51.15 | 49.58 | 49.83 | 16,430 | -1.80(-3.48%) |
May 04, 2022 | 50.18 | 51.63 | 49.99 | 51.63 | 7,167 | +1.41(+2.81%) |
May 03, 2022 | 49.86 | 50.40 | 49.86 | 50.21 | 9,634 | +0.32(+0.65%) |