Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 49.81 | 0 | +0.64(+1.30%) | |||
Jul 28, 2022 | 49.17 | 49.17 | 49.17 | 49.17 | 10 | +0.55(+1.13%) |
Jul 27, 2022 | 48.13 | 48.62 | 48.13 | 48.62 | 1,105 | +0.84(+1.75%) |
Jul 26, 2022 | 47.79 | 47.79 | 47.79 | 47.79 | 5 | -0.18(-0.38%) |
Jul 25, 2022 | 47.83 | 47.97 | 47.83 | 47.97 | 403 | +0.34(+0.71%) |
Jul 22, 2022 | 47.86 | 47.86 | 47.63 | 47.63 | 748 | +0.11(+0.23%) |
Jul 21, 2022 | 47.11 | 47.52 | 47.11 | 47.52 | 1,904 | +0.41(+0.86%) |
Jul 20, 2022 | 46.94 | 47.12 | 46.94 | 47.12 | 194 | -0.17(-0.36%) |
Jul 19, 2022 | 47.28 | 47.28 | 47.28 | 47.28 | 3 | +1.17(+2.54%) |
Jul 18, 2022 | 46.42 | 46.42 | 46.11 | 46.11 | 130 | +0.27(+0.59%) |
Jul 15, 2022 | 45.84 | 45.84 | 45.84 | 45.84 | 100 | +0.24(+0.53%) |
Jul 14, 2022 | 45.60 | 45.60 | 45.60 | 45.60 | 0 | -0.56(-1.21%) |
Jul 13, 2022 | 45.80 | 46.28 | 45.72 | 46.16 | 2,200 | -0.06(-0.12%) |
Jul 12, 2022 | 46.51 | 46.51 | 46.22 | 46.22 | 358 | -0.29(-0.62%) |
Jul 11, 2022 | 46.63 | 46.73 | 46.51 | 46.51 | 3,404 | -0.49(-1.05%) |
Jul 08, 2022 | 46.79 | 47.15 | 46.79 | 47.00 | 1,800 | +0.28(+0.61%) |
Jul 07, 2022 | 46.73 | 46.73 | 46.72 | 46.72 | 201 | +0.86(+1.86%) |
Jul 06, 2022 | 45.86 | 45.86 | 45.86 | 45.86 | 1 | -0.53(-1.14%) |
Jul 05, 2022 | 45.85 | 46.39 | 45.71 | 46.39 | 1,256 | -0.98(-2.08%) |
Jul 01, 2022 | 47.12 | 47.38 | 46.56 | 47.38 | 6,448 | +0.19(+0.41%) |
Jun 30, 2022 | 47.06 | 47.18 | 47.06 | 47.18 | 280 | +0.12(+0.26%) |
Jun 29, 2022 | 47.00 | 47.06 | 47.00 | 47.06 | 184 | -0.29(-0.61%) |
Jun 28, 2022 | 48.17 | 48.17 | 47.35 | 47.35 | 112 | -0.15(-0.32%) |
Jun 27, 2022 | 47.46 | 47.50 | 47.46 | 47.50 | 237 | -0.27(-0.57%) |
Jun 24, 2022 | 46.90 | 47.77 | 46.90 | 47.77 | 436 | +1.15(+2.47%) |
Jun 23, 2022 | 46.61 | 46.62 | 46.61 | 46.62 | 185 | +0.14(+0.30%) |
Jun 22, 2022 | 46.63 | 46.80 | 46.48 | 46.48 | 912 | -0.46(-0.99%) |
Jun 21, 2022 | 46.78 | 46.94 | 46.78 | 46.94 | 654 | +0.42(+0.90%) |
Jun 17, 2022 | 46.98 | 47.04 | 46.50 | 46.52 | 3,608 | -0.07(-0.16%) |
Jun 16, 2022 | 46.96 | 46.96 | 46.38 | 46.60 | 2,362 | -1.65(-3.41%) |
Jun 15, 2022 | 47.79 | 48.24 | 47.79 | 48.24 | 258 | +0.44(+0.92%) |
Jun 14, 2022 | 48.37 | 48.37 | 47.73 | 47.80 | 4,268 | -0.43(-0.90%) |
Jun 13, 2022 | 48.46 | 48.62 | 48.18 | 48.23 | 3,276 | -1.62(-3.25%) |
Jun 10, 2022 | 49.77 | 49.86 | 49.69 | 49.86 | 660 | -0.86(-1.70%) |
Jun 09, 2022 | 51.10 | 51.25 | 50.72 | 50.72 | 3,346 | -0.66(-1.28%) |
Jun 08, 2022 | 51.77 | 51.81 | 51.37 | 51.37 | 350 | -0.33(-0.63%) |
Jun 07, 2022 | 51.70 | 51.70 | 51.70 | 51.70 | 7 | +0.21(+0.40%) |
Jun 06, 2022 | 51.44 | 51.57 | 51.18 | 51.49 | 2,244 | +0.25(+0.48%) |
Jun 03, 2022 | 51.25 | 51.25 | 51.25 | 51.25 | 101 | -0.60(-1.16%) |
Jun 02, 2022 | 51.85 | 51.85 | 51.85 | 51.85 | 7 | +0.87(+1.71%) |
Jun 01, 2022 | 50.97 | 50.97 | 50.97 | 50.97 | 138 | -0.31(-0.61%) |
May 31, 2022 | 51.16 | 51.43 | 51.16 | 51.29 | 916 | -0.53(-1.03%) |
May 27, 2022 | 51.82 | 51.82 | 51.82 | 51.82 | 152 | +0.62(+1.21%) |
May 26, 2022 | 51.00 | 51.32 | 51.00 | 51.20 | 3,803 | +0.77(+1.53%) |
May 25, 2022 | 50.43 | 50.43 | 50.43 | 50.43 | 45 | +0.53(+1.06%) |
May 24, 2022 | 49.87 | 49.90 | 49.87 | 49.90 | 206 | -0.26(-0.51%) |
May 23, 2022 | 50.02 | 50.16 | 50.02 | 50.16 | 150 | +0.69(+1.40%) |
May 20, 2022 | 49.58 | 49.58 | 49.39 | 49.47 | 756 | -0.29(-0.59%) |
May 19, 2022 | 48.98 | 49.76 | 48.98 | 49.76 | 410 | +0.77(+1.58%) |
May 18, 2022 | 48.98 | 48.98 | 48.98 | 48.98 | 52 | -1.00(-1.99%) |
May 17, 2022 | 49.99 | 49.99 | 49.98 | 49.98 | 156 | +0.56(+1.13%) |
May 16, 2022 | 49.58 | 49.66 | 49.42 | 49.42 | 665 | +0.06(+0.13%) |
May 13, 2022 | 49.49 | 49.61 | 49.28 | 49.36 | 3,815 | +1.30(+2.71%) |
May 12, 2022 | 47.82 | 48.07 | 47.82 | 48.06 | 407 | +0.11(+0.23%) |
May 11, 2022 | 47.95 | 47.95 | 47.95 | 47.95 | 4 | -0.45(-0.93%) |
May 10, 2022 | 48.51 | 48.60 | 48.02 | 48.40 | 4,459 | +0.38(+0.80%) |
May 09, 2022 | 48.92 | 48.92 | 48.01 | 48.01 | 445 | -1.55(-3.14%) |
May 06, 2022 | 49.65 | 49.65 | 49.57 | 49.57 | 163 | +0.10(+0.20%) |
May 05, 2022 | 49.54 | 49.54 | 49.47 | 49.47 | 389 | -1.48(-2.90%) |
May 04, 2022 | 50.90 | 50.94 | 50.90 | 50.94 | 104 | +0.77(+1.54%) |
May 03, 2022 | 50.07 | 50.17 | 50.07 | 50.17 | 243 | +0.27(+0.53%) |