Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.88 | 46.34 | 45.70 | 46.20 | 615,286 | +0.27(+0.59%) |
Jul 28, 2022 | 45.86 | 46.13 | 45.32 | 45.93 | 193,252 | +0.18(+0.40%) |
Jul 27, 2022 | 45.97 | 46.12 | 45.21 | 45.74 | 242,924 | -0.09(-0.19%) |
Jul 26, 2022 | 46.05 | 46.26 | 45.63 | 45.83 | 170,792 | -0.15(-0.34%) |
Jul 25, 2022 | 45.61 | 46.20 | 45.55 | 45.98 | 169,612 | +0.17(+0.38%) |
Jul 22, 2022 | 46.30 | 46.34 | 45.36 | 45.81 | 131,925 | -0.38(-0.82%) |
Jul 21, 2022 | 45.59 | 46.26 | 45.10 | 46.19 | 189,884 | +0.20(+0.44%) |
Jul 20, 2022 | 45.47 | 46.12 | 45.05 | 45.98 | 202,611 | +0.55(+1.21%) |
Jul 19, 2022 | 44.07 | 45.55 | 44.07 | 45.43 | 186,180 | +1.55(+3.54%) |
Jul 18, 2022 | 44.33 | 44.47 | 43.61 | 43.88 | 270,421 | -0.03(-0.07%) |
Jul 15, 2022 | 43.94 | 44.34 | 43.19 | 43.91 | 163,864 | +0.63(+1.45%) |
Jul 14, 2022 | 42.56 | 43.36 | 42.48 | 43.28 | 261,415 | +0.19(+0.45%) |
Jul 13, 2022 | 42.63 | 43.14 | 42.39 | 43.09 | 194,548 | +0.19(+0.45%) |
Jul 12, 2022 | 42.77 | 43.80 | 42.18 | 42.90 | 135,355 | +0.13(+0.29%) |
Jul 11, 2022 | 43.38 | 43.55 | 42.58 | 42.77 | 181,693 | -0.86(-1.97%) |
Jul 08, 2022 | 45.04 | 45.04 | 43.44 | 43.63 | 220,080 | -1.37(-3.05%) |
Jul 07, 2022 | 44.45 | 45.13 | 44.45 | 45.00 | 177,345 | +0.48(+1.07%) |
Jul 06, 2022 | 44.97 | 45.06 | 43.98 | 44.52 | 141,412 | -0.61(-1.34%) |
Jul 05, 2022 | 44.57 | 45.15 | 43.61 | 45.13 | 310,214 | -0.21(-0.47%) |
Jul 01, 2022 | 45.08 | 45.93 | 44.78 | 45.34 | 166,767 | -0.05(-0.11%) |
Jun 30, 2022 | 44.11 | 45.40 | 44.01 | 45.39 | 202,834 | +0.78(+1.74%) |
Jun 29, 2022 | 44.72 | 44.74 | 44.01 | 44.61 | 120,355 | -0.05(-0.11%) |
Jun 28, 2022 | 45.71 | 46.06 | 44.64 | 44.66 | 190,082 | -0.62(-1.38%) |
Jun 27, 2022 | 45.02 | 45.68 | 44.57 | 45.28 | 338,305 | +0.80(+1.79%) |
Jun 24, 2022 | 43.18 | 44.50 | 43.04 | 44.48 | 1,139,895 | +1.69(+3.95%) |
Jun 23, 2022 | 43.03 | 43.44 | 42.38 | 42.79 | 173,546 | -0.31(-0.71%) |
Jun 22, 2022 | 42.44 | 43.52 | 42.06 | 43.10 | 236,933 | +0.45(+1.06%) |
Jun 21, 2022 | 42.83 | 43.21 | 41.98 | 42.65 | 242,673 | +0.51(+1.21%) |
Jun 17, 2022 | 42.52 | 43.06 | 41.83 | 42.14 | 451,679 | -0.03(-0.07%) |
Jun 16, 2022 | 43.72 | 43.72 | 41.92 | 42.17 | 312,531 | -2.07(-4.67%) |
Jun 15, 2022 | 44.84 | 44.84 | 44.12 | 44.23 | 308,466 | +0.04(+0.09%) |
Jun 14, 2022 | 44.28 | 44.55 | 43.69 | 44.20 | 228,002 | +0.00(+0.00%) |
Jun 13, 2022 | 44.43 | 44.75 | 43.97 | 44.20 | 227,404 | -1.05(-2.31%) |
Jun 10, 2022 | 45.63 | 45.63 | 45.05 | 45.24 | 160,192 | -0.83(-1.79%) |
Jun 09, 2022 | 46.20 | 46.37 | 45.86 | 46.07 | 151,991 | -0.44(-0.95%) |
Jun 08, 2022 | 46.60 | 46.66 | 46.06 | 46.51 | 149,175 | -0.37(-0.78%) |
Jun 07, 2022 | 46.57 | 46.90 | 46.20 | 46.88 | 186,603 | -0.09(-0.18%) |
Jun 06, 2022 | 47.36 | 47.64 | 46.77 | 46.96 | 151,073 | +0.16(+0.35%) |
Jun 03, 2022 | 46.10 | 47.07 | 46.06 | 46.80 | 218,923 | +0.32(+0.68%) |
Jun 02, 2022 | 45.98 | 46.53 | 45.85 | 46.48 | 169,285 | +0.39(+0.85%) |
Jun 01, 2022 | 46.42 | 46.66 | 46.05 | 46.09 | 223,147 | -0.52(-1.11%) |
May 31, 2022 | 47.53 | 48.04 | 46.18 | 46.61 | 269,752 | -1.42(-2.96%) |
May 27, 2022 | 46.80 | 48.08 | 46.47 | 48.03 | 209,864 | +1.59(+3.43%) |
May 26, 2022 | 46.61 | 47.01 | 45.05 | 46.43 | 242,194 | +2.36(+5.36%) |
May 25, 2022 | 43.29 | 44.31 | 43.29 | 44.07 | 197,571 | +0.48(+1.10%) |
May 24, 2022 | 42.78 | 43.64 | 42.37 | 43.59 | 237,143 | +0.45(+1.05%) |
May 23, 2022 | 43.37 | 43.48 | 42.86 | 43.14 | 163,927 | +0.21(+0.49%) |
May 20, 2022 | 43.20 | 43.20 | 42.02 | 42.93 | 168,306 | -0.05(-0.11%) |
May 19, 2022 | 42.29 | 43.59 | 42.21 | 42.98 | 198,908 | +0.22(+0.52%) |
May 18, 2022 | 43.11 | 43.46 | 42.36 | 42.75 | 274,409 | -0.99(-2.26%) |
May 17, 2022 | 43.28 | 43.96 | 43.05 | 43.74 | 165,514 | +0.97(+2.27%) |
May 16, 2022 | 42.25 | 43.00 | 41.79 | 42.77 | 250,198 | +0.22(+0.52%) |
May 13, 2022 | 42.40 | 43.05 | 42.09 | 42.55 | 270,323 | +0.56(+1.33%) |
May 12, 2022 | 42.00 | 42.32 | 41.16 | 42.00 | 234,827 | +0.01(+0.02%) |
May 11, 2022 | 43.20 | 43.41 | 41.86 | 41.99 | 209,765 | -1.10(-2.56%) |
May 10, 2022 | 44.17 | 44.29 | 42.72 | 43.09 | 296,763 | -0.68(-1.56%) |
May 09, 2022 | 43.39 | 44.15 | 43.24 | 43.77 | 378,282 | +0.02(+0.04%) |
May 06, 2022 | 43.86 | 44.40 | 43.20 | 43.75 | 327,501 | -0.35(-0.78%) |
May 05, 2022 | 45.28 | 45.44 | 43.62 | 44.10 | 310,206 | -1.75(-3.81%) |
May 04, 2022 | 43.82 | 45.96 | 43.82 | 45.85 | 360,459 | +1.86(+4.24%) |
May 03, 2022 | 43.93 | 44.29 | 43.51 | 43.98 | 329,318 | +0.09(+0.20%) |