Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 49.14 | 50.76 | 48.45 | 50.56 | 207,924 | +1.40(+2.85%) |
Jul 28, 2022 | 48.24 | 49.25 | 47.81 | 49.16 | 105,714 | +1.15(+2.39%) |
Jul 27, 2022 | 47.85 | 48.35 | 46.69 | 48.02 | 186,510 | +0.13(+0.27%) |
Jul 26, 2022 | 46.07 | 47.94 | 45.62 | 47.89 | 156,625 | +1.91(+4.16%) |
Jul 25, 2022 | 45.35 | 46.27 | 45.25 | 45.97 | 85,943 | +0.63(+1.38%) |
Jul 22, 2022 | 46.35 | 46.35 | 44.95 | 45.35 | 121,820 | -0.71(-1.54%) |
Jul 21, 2022 | 45.97 | 46.33 | 45.42 | 46.06 | 109,118 | +0.16(+0.35%) |
Jul 20, 2022 | 45.14 | 46.24 | 44.42 | 45.90 | 173,450 | +0.97(+2.16%) |
Jul 19, 2022 | 44.80 | 45.49 | 44.11 | 44.93 | 183,438 | +0.51(+1.16%) |
Jul 18, 2022 | 45.85 | 45.90 | 44.25 | 44.41 | 161,446 | -0.96(-2.12%) |
Jul 15, 2022 | 45.54 | 45.54 | 44.81 | 45.37 | 124,258 | +0.32(+0.70%) |
Jul 14, 2022 | 44.30 | 45.86 | 44.07 | 45.06 | 95,374 | +0.15(+0.33%) |
Jul 13, 2022 | 44.99 | 45.72 | 44.54 | 44.91 | 125,812 | -0.45(-0.99%) |
Jul 12, 2022 | 46.13 | 46.21 | 44.92 | 45.36 | 127,799 | -0.63(-1.38%) |
Jul 11, 2022 | 46.56 | 46.87 | 45.86 | 45.99 | 128,644 | -0.97(-2.07%) |
Jul 08, 2022 | 46.96 | 47.47 | 46.20 | 46.96 | 131,473 | -0.40(-0.85%) |
Jul 07, 2022 | 47.46 | 47.56 | 46.85 | 47.36 | 162,842 | -0.10(-0.22%) |
Jul 06, 2022 | 47.63 | 48.22 | 46.72 | 47.47 | 183,705 | -0.10(-0.22%) |
Jul 05, 2022 | 45.68 | 47.58 | 45.30 | 47.57 | 286,447 | +1.39(+3.01%) |
Jul 01, 2022 | 45.85 | 46.63 | 45.50 | 46.18 | 182,635 | +0.50(+1.10%) |
Jun 30, 2022 | 44.08 | 45.75 | 43.22 | 45.67 | 434,442 | +0.90(+2.00%) |
Jun 29, 2022 | 44.67 | 45.63 | 44.22 | 44.78 | 119,176 | -0.15(-0.33%) |
Jun 28, 2022 | 45.83 | 46.30 | 44.23 | 44.93 | 189,734 | -0.71(-1.55%) |
Jun 27, 2022 | 45.65 | 45.94 | 44.55 | 45.64 | 239,085 | +0.24(+0.53%) |
Jun 24, 2022 | 44.11 | 45.60 | 43.73 | 45.39 | 322,496 | +1.89(+4.33%) |
Jun 23, 2022 | 42.42 | 43.54 | 42.42 | 43.51 | 133,238 | +1.25(+2.96%) |
Jun 22, 2022 | 42.16 | 43.45 | 41.30 | 42.26 | 144,142 | -0.15(-0.35%) |
Jun 21, 2022 | 42.55 | 43.14 | 40.95 | 42.41 | 217,403 | +0.91(+2.20%) |
Jun 17, 2022 | 41.29 | 42.02 | 41.29 | 41.49 | 224,794 | +0.44(+1.07%) |
Jun 16, 2022 | 41.61 | 41.61 | 40.76 | 41.05 | 133,957 | -1.12(-2.66%) |
Jun 15, 2022 | 41.74 | 42.75 | 41.37 | 42.17 | 191,130 | +1.04(+2.52%) |
Jun 14, 2022 | 41.71 | 42.27 | 40.83 | 41.14 | 170,539 | -0.30(-0.72%) |
Jun 13, 2022 | 43.16 | 43.85 | 41.16 | 41.44 | 243,542 | -2.26(-5.17%) |
Jun 10, 2022 | 43.62 | 44.26 | 43.32 | 43.69 | 133,638 | -0.77(-1.72%) |
Jun 09, 2022 | 45.47 | 45.82 | 44.42 | 44.46 | 79,822 | -1.03(-2.26%) |
Jun 08, 2022 | 45.63 | 45.94 | 44.79 | 45.49 | 127,365 | -0.47(-1.02%) |
Jun 07, 2022 | 45.07 | 46.65 | 45.07 | 45.95 | 140,528 | +0.38(+0.84%) |
Jun 06, 2022 | 46.01 | 46.40 | 45.24 | 45.57 | 112,449 | -0.10(-0.22%) |
Jun 03, 2022 | 45.62 | 46.56 | 45.54 | 45.67 | 129,762 | -0.33(-0.71%) |
Jun 02, 2022 | 45.28 | 46.16 | 45.05 | 46.00 | 139,496 | +0.64(+1.42%) |
Jun 01, 2022 | 46.49 | 47.01 | 44.90 | 45.36 | 196,006 | -0.96(-2.08%) |
May 31, 2022 | 47.49 | 47.54 | 45.99 | 46.32 | 181,274 | -1.22(-2.57%) |
May 27, 2022 | 45.90 | 47.78 | 45.90 | 47.54 | 147,521 | +1.85(+4.04%) |
May 26, 2022 | 44.85 | 46.49 | 43.13 | 45.69 | 144,087 | +1.30(+2.92%) |
May 25, 2022 | 44.01 | 45.01 | 43.46 | 44.39 | 176,938 | +0.19(+0.42%) |
May 24, 2022 | 42.89 | 44.53 | 42.45 | 44.21 | 326,105 | +0.94(+2.18%) |
May 23, 2022 | 42.71 | 43.35 | 41.86 | 43.27 | 540,505 | +0.78(+1.85%) |
May 20, 2022 | 42.26 | 42.80 | 41.61 | 42.48 | 359,305 | +0.37(+0.89%) |
May 19, 2022 | 44.73 | 44.88 | 42.03 | 42.11 | 744,614 | -3.14(-6.93%) |
May 18, 2022 | 45.44 | 45.77 | 44.51 | 45.24 | 854,077 | -0.91(-1.96%) |
May 17, 2022 | 45.43 | 46.40 | 44.80 | 46.15 | 309,141 | +1.09(+2.42%) |
May 16, 2022 | 46.32 | 47.33 | 44.71 | 45.06 | 283,411 | -1.26(-2.72%) |
May 13, 2022 | 43.84 | 46.48 | 43.84 | 46.32 | 341,782 | +2.79(+6.41%) |
May 12, 2022 | 42.93 | 43.54 | 41.50 | 43.53 | 198,233 | +0.28(+0.65%) |
May 11, 2022 | 43.30 | 45.46 | 42.38 | 43.25 | 463,324 | -0.03(-0.06%) |
May 10, 2022 | 43.41 | 43.77 | 41.55 | 43.27 | 458,355 | +0.46(+1.07%) |
May 09, 2022 | 42.19 | 43.20 | 41.85 | 42.82 | 131,590 | +0.20(+0.46%) |
May 06, 2022 | 42.46 | 43.25 | 41.52 | 42.62 | 192,789 | +0.07(+0.18%) |
May 05, 2022 | 41.77 | 42.64 | 41.49 | 42.55 | 280,257 | +0.45(+1.06%) |
May 04, 2022 | 40.78 | 42.16 | 40.34 | 42.10 | 121,663 | +1.49(+3.68%) |
May 03, 2022 | 40.90 | 41.21 | 39.74 | 40.61 | 118,632 | -0.31(-0.75%) |