Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.68 | 47.45 | 46.68 | 47.32 | 24,714 | +0.80(+1.72%) |
Jul 28, 2022 | 46.01 | 46.53 | 45.53 | 46.52 | 82,494 | +0.54(+1.17%) |
Jul 27, 2022 | 44.73 | 46.09 | 44.73 | 45.98 | 3,136 | +2.05(+4.68%) |
Jul 26, 2022 | 44.20 | 44.21 | 43.79 | 43.93 | 3,989 | -1.02(-2.27%) |
Jul 25, 2022 | 45.35 | 45.35 | 44.67 | 44.95 | 8,627 | -0.26(-0.57%) |
Jul 22, 2022 | 46.22 | 46.22 | 45.00 | 45.21 | 25,510 | -1.09(-2.36%) |
Jul 21, 2022 | 45.66 | 46.30 | 45.49 | 46.30 | 128,170 | +0.53(+1.16%) |
Jul 20, 2022 | 45.14 | 45.93 | 45.12 | 45.77 | 5,641 | +0.84(+1.87%) |
Jul 19, 2022 | 43.93 | 44.93 | 43.93 | 44.93 | 5,898 | +1.42(+3.26%) |
Jul 18, 2022 | 44.19 | 44.53 | 43.51 | 43.51 | 14,149 | -0.34(-0.78%) |
Jul 15, 2022 | 43.59 | 43.85 | 43.58 | 43.85 | 2,176 | +0.83(+1.94%) |
Jul 14, 2022 | 42.48 | 43.02 | 42.00 | 43.02 | 3,994 | -0.03(-0.08%) |
Jul 13, 2022 | 42.41 | 43.24 | 42.37 | 43.05 | 3,964 | -0.16(-0.38%) |
Jul 12, 2022 | 43.93 | 44.28 | 43.00 | 43.21 | 8,076 | -0.67(-1.53%) |
Jul 11, 2022 | 44.26 | 44.26 | 43.67 | 43.88 | 3,208 | -0.88(-1.97%) |
Jul 08, 2022 | 44.18 | 44.83 | 44.18 | 44.76 | 3,513 | -0.01(-0.02%) |
Jul 07, 2022 | 43.95 | 44.89 | 43.95 | 44.77 | 5,450 | +0.93(+2.12%) |
Jul 06, 2022 | 43.71 | 44.17 | 43.51 | 43.84 | 47,530 | +0.34(+0.78%) |
Jul 05, 2022 | 41.96 | 43.50 | 41.96 | 43.50 | 6,347 | +0.91(+2.14%) |
Jul 01, 2022 | 42.44 | 42.64 | 42.02 | 42.59 | 3,999 | +0.30(+0.70%) |
Jun 30, 2022 | 42.43 | 42.79 | 41.71 | 42.29 | 7,449 | -0.77(-1.78%) |
Jun 29, 2022 | 43.08 | 43.23 | 42.85 | 43.06 | 6,700 | +0.08(+0.19%) |
Jun 28, 2022 | 44.66 | 44.76 | 42.98 | 42.98 | 6,643 | -1.43(-3.22%) |
Jun 27, 2022 | 45.13 | 45.13 | 44.33 | 44.41 | 5,622 | -0.57(-1.27%) |
Jun 24, 2022 | 43.77 | 44.98 | 43.77 | 44.98 | 5,679 | +1.69(+3.90%) |
Jun 23, 2022 | 42.80 | 43.29 | 42.46 | 43.29 | 10,236 | +0.73(+1.71%) |
Jun 22, 2022 | 42.53 | 42.99 | 42.41 | 42.56 | 9,646 | +0.04(+0.10%) |
Jun 21, 2022 | 42.20 | 42.92 | 42.20 | 42.52 | 14,321 | +0.96(+2.31%) |
Jun 17, 2022 | 41.49 | 41.84 | 40.98 | 41.56 | 8,495 | +0.60(+1.46%) |
Jun 16, 2022 | 41.70 | 41.77 | 40.77 | 40.96 | 32,541 | -1.86(-4.34%) |
Jun 15, 2022 | 42.20 | 43.41 | 42.20 | 42.82 | 10,294 | +1.13(+2.71%) |
Jun 14, 2022 | 41.91 | 42.01 | 41.40 | 41.69 | 5,801 | +0.11(+0.26%) |
Jun 13, 2022 | 42.07 | 42.53 | 41.54 | 41.58 | 14,911 | -2.15(-4.92%) |
Jun 10, 2022 | 44.62 | 44.62 | 43.72 | 43.73 | 9,668 | -1.75(-3.85%) |
Jun 09, 2022 | 46.37 | 46.37 | 45.48 | 45.48 | 1,454 | -1.35(-2.88%) |
Jun 08, 2022 | 46.98 | 47.33 | 46.81 | 46.83 | 5,498 | -0.42(-0.89%) |
Jun 07, 2022 | 46.18 | 47.25 | 46.18 | 47.25 | 14,114 | +0.47(+1.00%) |
Jun 06, 2022 | 47.28 | 47.57 | 46.64 | 46.78 | 5,999 | +0.20(+0.43%) |
Jun 03, 2022 | 47.04 | 47.22 | 46.45 | 46.58 | 3,996 | -1.14(-2.40%) |
Jun 02, 2022 | 46.01 | 47.72 | 45.96 | 47.72 | 8,445 | +1.43(+3.10%) |
Jun 01, 2022 | 47.35 | 47.40 | 46.09 | 46.29 | 8,504 | -0.17(-0.37%) |
May 31, 2022 | 46.68 | 46.93 | 46.17 | 46.46 | 13,125 | -0.19(-0.40%) |
May 27, 2022 | 45.60 | 46.65 | 45.60 | 46.65 | 23,988 | +1.47(+3.25%) |
May 26, 2022 | 43.80 | 45.33 | 43.80 | 45.18 | 10,918 | +1.15(+2.61%) |
May 25, 2022 | 43.42 | 44.32 | 43.42 | 44.03 | 12,282 | +0.60(+1.38%) |
May 24, 2022 | 43.75 | 43.75 | 42.82 | 43.43 | 5,967 | -1.17(-2.62%) |
May 23, 2022 | 43.90 | 44.60 | 43.61 | 44.60 | 12,345 | +0.90(+2.06%) |
May 20, 2022 | 44.47 | 44.47 | 42.55 | 43.70 | 8,945 | -0.04(-0.10%) |
May 19, 2022 | 43.50 | 44.34 | 43.50 | 43.74 | 10,796 | -0.12(-0.26%) |
May 18, 2022 | 45.31 | 45.42 | 43.84 | 43.86 | 13,724 | -2.15(-4.67%) |
May 17, 2022 | 46.03 | 46.08 | 45.33 | 46.01 | 11,532 | +1.16(+2.58%) |
May 16, 2022 | 45.30 | 45.51 | 44.81 | 44.85 | 7,093 | -0.57(-1.25%) |
May 13, 2022 | 44.56 | 45.67 | 44.35 | 45.42 | 11,501 | +1.83(+4.20%) |
May 12, 2022 | 43.26 | 44.35 | 42.91 | 43.59 | 19,360 | -0.31(-0.71%) |
May 11, 2022 | 44.88 | 45.37 | 43.90 | 43.90 | 9,485 | -1.44(-3.19%) |
May 10, 2022 | 45.78 | 46.03 | 44.61 | 45.34 | 11,164 | +0.51(+1.15%) |
May 09, 2022 | 45.82 | 46.00 | 44.66 | 44.83 | 98,498 | -2.00(-4.27%) |
May 06, 2022 | 47.10 | 47.67 | 46.22 | 46.83 | 13,408 | -0.51(-1.09%) |
May 05, 2022 | 49.22 | 49.22 | 47.00 | 47.34 | 8,177 | -2.71(-5.41%) |
May 04, 2022 | 48.64 | 50.08 | 47.71 | 50.05 | 15,941 | +1.57(+3.25%) |
May 03, 2022 | 48.41 | 48.67 | 48.19 | 48.48 | 6,608 | -0.05(-0.11%) |