Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.58 | 45.74 | 45.53 | 45.72 | 66,973 | +0.18(+0.39%) |
Jul 28, 2022 | 45.39 | 45.54 | 45.37 | 45.54 | 47,290 | +0.21(+0.47%) |
Jul 27, 2022 | 45.38 | 45.40 | 45.24 | 45.33 | 100,693 | +0.12(+0.27%) |
Jul 26, 2022 | 45.26 | 45.34 | 45.15 | 45.21 | 48,303 | +0.06(+0.12%) |
Jul 25, 2022 | 45.13 | 45.15 | 45.05 | 45.15 | 27,651 | -0.03(-0.06%) |
Jul 22, 2022 | 45.08 | 45.24 | 45.08 | 45.18 | 23,512 | +0.15(+0.33%) |
Jul 21, 2022 | 45.24 | 45.24 | 44.94 | 45.03 | 63,237 | +0.05(+0.11%) |
Jul 20, 2022 | 44.99 | 45.07 | 44.92 | 44.98 | 27,349 | +0.06(+0.12%) |
Jul 19, 2022 | 44.85 | 44.96 | 44.85 | 44.93 | 50,676 | +0.04(+0.08%) |
Jul 18, 2022 | 44.98 | 45.00 | 44.85 | 44.89 | 147,964 | +0.02(+0.04%) |
Jul 15, 2022 | 44.81 | 45.03 | 44.81 | 44.87 | 194,035 | -0.08(-0.19%) |
Jul 14, 2022 | 45.09 | 45.09 | 44.67 | 44.96 | 106,991 | +0.15(+0.33%) |
Jul 13, 2022 | 44.77 | 44.84 | 44.64 | 44.81 | 29,139 | +0.00(+0.00%) |
Jul 12, 2022 | 44.97 | 44.97 | 44.76 | 44.81 | 33,196 | +0.04(+0.09%) |
Jul 11, 2022 | 44.88 | 44.88 | 44.77 | 44.77 | 35,703 | +0.08(+0.18%) |
Jul 08, 2022 | 44.77 | 44.77 | 44.63 | 44.69 | 65,223 | +0.06(+0.14%) |
Jul 07, 2022 | 44.67 | 44.73 | 44.63 | 44.63 | 65,745 | +0.08(+0.18%) |
Jul 06, 2022 | 44.63 | 44.67 | 44.49 | 44.55 | 51,104 | +0.07(+0.17%) |
Jul 05, 2022 | 44.39 | 44.52 | 44.38 | 44.47 | 35,345 | +0.16(+0.36%) |
Jul 01, 2022 | 44.28 | 44.45 | 44.20 | 44.32 | 61,708 | +0.25(+0.56%) |
Jun 30, 2022 | 44.06 | 44.06 | 44.00 | 44.07 | 114,942 | +0.28(+0.65%) |
Jun 29, 2022 | 43.66 | 43.87 | 43.66 | 43.79 | 76,994 | +0.07(+0.16%) |
Jun 28, 2022 | 43.89 | 43.89 | 43.68 | 43.72 | 193,863 | +0.01(+0.01%) |
Jun 27, 2022 | 43.89 | 43.89 | 43.69 | 43.71 | 220,269 | -0.03(-0.06%) |
Jun 24, 2022 | 43.77 | 43.78 | 43.63 | 43.74 | 71,458 | +0.20(+0.45%) |
Jun 23, 2022 | 43.71 | 43.71 | 43.53 | 43.54 | 85,330 | +0.13(+0.30%) |
Jun 22, 2022 | 43.55 | 43.55 | 43.39 | 43.41 | 40,781 | +0.12(+0.29%) |
Jun 21, 2022 | 43.35 | 43.35 | 43.21 | 43.29 | 68,001 | -0.01(-0.03%) |
Jun 17, 2022 | 43.50 | 43.57 | 43.20 | 43.30 | 99,123 | +0.03(+0.07%) |
Jun 16, 2022 | 43.38 | 43.38 | 43.21 | 43.27 | 190,562 | -0.09(-0.20%) |
Jun 15, 2022 | 43.39 | 43.54 | 43.27 | 43.36 | 130,758 | -0.14(-0.32%) |
Jun 14, 2022 | 43.92 | 43.92 | 43.50 | 43.50 | 163,984 | -0.27(-0.61%) |
Jun 13, 2022 | 44.38 | 44.38 | 43.51 | 43.77 | 248,612 | -1.08(-2.41%) |
Jun 10, 2022 | 44.68 | 44.88 | 44.68 | 44.85 | 49,459 | -0.27(-0.59%) |
Jun 09, 2022 | 45.19 | 45.19 | 44.95 | 45.12 | 35,283 | -0.14(-0.31%) |
Jun 08, 2022 | 45.20 | 45.26 | 45.15 | 45.25 | 97,113 | -0.23(-0.51%) |
Jun 07, 2022 | 45.46 | 45.49 | 45.34 | 45.49 | 27,026 | +0.02(+0.04%) |
Jun 06, 2022 | 45.55 | 45.56 | 45.36 | 45.47 | 37,171 | -0.08(-0.18%) |
Jun 03, 2022 | 45.42 | 45.56 | 45.41 | 45.55 | 25,182 | -0.01(-0.02%) |
Jun 02, 2022 | 45.65 | 45.65 | 45.49 | 45.56 | 137,879 | +0.05(+0.10%) |
Jun 01, 2022 | 45.55 | 45.55 | 45.36 | 45.51 | 57,948 | +0.05(+0.10%) |
May 31, 2022 | 45.39 | 45.47 | 45.23 | 45.47 | 155,765 | +0.07(+0.16%) |
May 27, 2022 | 45.29 | 45.41 | 45.25 | 45.39 | 65,459 | +0.34(+0.76%) |
May 26, 2022 | 44.92 | 45.07 | 44.90 | 45.05 | 85,639 | +0.32(+0.72%) |
May 25, 2022 | 44.66 | 44.79 | 44.66 | 44.73 | 155,984 | +0.25(+0.56%) |
May 24, 2022 | 44.26 | 44.49 | 44.24 | 44.48 | 422,156 | +0.46(+1.03%) |
May 23, 2022 | 44.09 | 44.09 | 43.96 | 44.02 | 216,557 | +0.06(+0.15%) |
May 20, 2022 | 44.01 | 44.01 | 43.91 | 43.96 | 113,473 | +0.16(+0.36%) |
May 19, 2022 | 43.84 | 43.89 | 43.75 | 43.80 | 183,488 | +0.13(+0.30%) |
May 18, 2022 | 43.91 | 43.91 | 43.66 | 43.67 | 116,759 | -0.08(-0.19%) |
May 17, 2022 | 44.06 | 44.06 | 43.74 | 43.75 | 172,353 | -0.28(-0.63%) |
May 16, 2022 | 44.09 | 44.09 | 44.01 | 44.03 | 88,401 | +0.03(+0.06%) |
May 13, 2022 | 44.22 | 44.22 | 43.93 | 44.00 | 71,964 | -0.21(-0.48%) |
May 12, 2022 | 44.30 | 44.30 | 44.19 | 44.22 | 88,220 | -0.07(-0.17%) |
May 11, 2022 | 44.48 | 44.48 | 44.24 | 44.29 | 116,303 | -0.22(-0.50%) |
May 10, 2022 | 44.56 | 44.62 | 44.44 | 44.51 | 232,985 | -0.11(-0.25%) |
May 09, 2022 | 44.66 | 44.78 | 44.53 | 44.62 | 85,573 | -0.06(-0.14%) |
May 06, 2022 | 44.89 | 44.90 | 44.66 | 44.69 | 150,811 | -0.19(-0.43%) |
May 05, 2022 | 44.88 | 44.94 | 44.70 | 44.88 | 115,483 | +0.00(+0.00%) |
May 04, 2022 | 45.09 | 45.13 | 44.86 | 44.88 | 100,074 | -0.18(-0.39%) |
May 03, 2022 | 45.29 | 45.29 | 44.97 | 45.05 | 71,121 | +0.00(+0.00%) |