Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.46 | 48.81 | 48.46 | 48.81 | 2,070 | +0.52(+1.08%) |
Jul 28, 2022 | 47.46 | 48.37 | 47.46 | 48.28 | 1,798 | +0.50(+1.06%) |
Jul 27, 2022 | 46.90 | 47.78 | 46.90 | 47.78 | 988 | +1.06(+2.28%) |
Jul 26, 2022 | 46.69 | 46.72 | 46.68 | 46.72 | 1,135 | -0.53(-1.13%) |
Jul 25, 2022 | 47.34 | 47.34 | 47.02 | 47.25 | 4,404 | +0.16(+0.34%) |
Jul 22, 2022 | 47.36 | 47.59 | 46.98 | 47.09 | 1,705 | -0.33(-0.69%) |
Jul 21, 2022 | 46.99 | 47.41 | 46.99 | 47.41 | 766 | +0.33(+0.71%) |
Jul 20, 2022 | 46.70 | 47.08 | 46.70 | 47.08 | 1,096 | +0.27(+0.58%) |
Jul 19, 2022 | 45.92 | 46.81 | 45.92 | 46.81 | 13,257 | +1.20(+2.63%) |
Jul 18, 2022 | 46.14 | 46.34 | 45.60 | 45.60 | 3,164 | -0.31(-0.67%) |
Jul 15, 2022 | 45.54 | 45.91 | 45.54 | 45.91 | 2,115 | +0.87(+1.93%) |
Jul 14, 2022 | 44.57 | 45.04 | 44.38 | 45.04 | 3,245 | -0.23(-0.51%) |
Jul 13, 2022 | 45.36 | 45.48 | 45.27 | 45.27 | 4,128 | -0.21(-0.46%) |
Jul 12, 2022 | 45.83 | 45.95 | 45.46 | 45.48 | 3,772 | -0.50(-1.08%) |
Jul 11, 2022 | 46.18 | 46.18 | 45.98 | 45.98 | 654 | -0.37(-0.81%) |
Jul 08, 2022 | 46.20 | 46.58 | 46.16 | 46.35 | 49,089 | -0.13(-0.28%) |
Jul 07, 2022 | 46.26 | 46.48 | 46.16 | 46.48 | 28,662 | +0.81(+1.77%) |
Jul 06, 2022 | 45.51 | 45.94 | 45.38 | 45.67 | 7,039 | +0.04(+0.09%) |
Jul 05, 2022 | 44.82 | 45.63 | 44.75 | 45.63 | 6,589 | +0.00(+0.01%) |
Jul 01, 2022 | 44.98 | 45.71 | 44.98 | 45.62 | 1,058 | +0.36(+0.81%) |
Jun 30, 2022 | 45.08 | 45.26 | 45.08 | 45.26 | 2,092 | -0.28(-0.61%) |
Jun 29, 2022 | 45.49 | 45.55 | 45.49 | 45.54 | 1,178 | -0.13(-0.27%) |
Jun 28, 2022 | 45.90 | 45.90 | 45.66 | 45.66 | 1,078 | -0.70(-1.51%) |
Jun 27, 2022 | 46.40 | 46.61 | 46.36 | 46.37 | 2,185 | -0.03(-0.06%) |
Jun 24, 2022 | 45.64 | 46.39 | 45.64 | 46.39 | 878 | +1.34(+2.98%) |
Jun 23, 2022 | 44.82 | 45.05 | 44.67 | 45.05 | 3,921 | +0.28(+0.63%) |
Jun 22, 2022 | 44.47 | 44.83 | 44.47 | 44.77 | 1,293 | -0.06(-0.14%) |
Jun 21, 2022 | 44.32 | 44.86 | 44.32 | 44.83 | 14,949 | +0.97(+2.21%) |
Jun 17, 2022 | 43.60 | 44.23 | 43.60 | 43.86 | 6,661 | +0.09(+0.20%) |
Jun 16, 2022 | 44.09 | 44.09 | 43.52 | 43.77 | 6,807 | -1.51(-3.33%) |
Jun 15, 2022 | 45.40 | 45.46 | 45.09 | 45.28 | 23,724 | +0.49(+1.09%) |
Jun 14, 2022 | 45.08 | 45.08 | 44.46 | 44.79 | 18,625 | -0.08(-0.18%) |
Jun 13, 2022 | 45.60 | 45.60 | 44.81 | 44.87 | 2,617 | -1.86(-3.98%) |
Jun 10, 2022 | 47.06 | 47.12 | 46.67 | 46.73 | 6,540 | -1.27(-2.65%) |
Jun 09, 2022 | 48.64 | 48.92 | 48.00 | 48.00 | 3,120 | -0.92(-1.87%) |
Jun 08, 2022 | 49.29 | 49.41 | 48.89 | 48.92 | 1,824 | -0.63(-1.27%) |
Jun 07, 2022 | 48.79 | 49.55 | 48.77 | 49.55 | 5,084 | +0.56(+1.14%) |
Jun 06, 2022 | 49.05 | 49.12 | 48.95 | 48.99 | 2,546 | +0.15(+0.31%) |
Jun 03, 2022 | 48.72 | 48.86 | 48.72 | 48.84 | 1,843 | -0.54(-1.10%) |
Jun 02, 2022 | 48.98 | 49.38 | 48.98 | 49.38 | 1,755 | +0.82(+1.69%) |
Jun 01, 2022 | 48.98 | 48.98 | 48.26 | 48.56 | 4,366 | -0.24(-0.49%) |
May 31, 2022 | 49.12 | 49.22 | 48.73 | 48.80 | 20,811 | -0.49(-0.99%) |
May 27, 2022 | 48.86 | 49.29 | 48.86 | 49.29 | 5,519 | +1.07(+2.22%) |
May 26, 2022 | 48.07 | 48.45 | 48.07 | 48.22 | 3,906 | +0.93(+1.96%) |
May 25, 2022 | 47.03 | 47.32 | 46.86 | 47.29 | 2,789 | +0.60(+1.29%) |
May 24, 2022 | 46.00 | 46.78 | 46.00 | 46.69 | 4,005 | -0.26(-0.56%) |
May 23, 2022 | 46.83 | 46.97 | 46.74 | 46.95 | 41,307 | +0.83(+1.80%) |
May 20, 2022 | 46.36 | 46.36 | 45.60 | 46.12 | 3,214 | +0.18(+0.39%) |
May 19, 2022 | 45.53 | 46.32 | 45.53 | 45.94 | 8,410 | -0.12(-0.26%) |
May 18, 2022 | 47.57 | 47.57 | 46.00 | 46.06 | 4,735 | -2.13(-4.42%) |
May 17, 2022 | 47.76 | 48.19 | 47.76 | 48.19 | 5,634 | +0.89(+1.89%) |
May 16, 2022 | 47.34 | 47.66 | 47.16 | 47.30 | 6,107 | -0.15(-0.33%) |
May 13, 2022 | 46.85 | 47.56 | 46.85 | 47.45 | 5,004 | +1.28(+2.77%) |
May 12, 2022 | 46.44 | 46.44 | 45.59 | 46.17 | 6,176 | -0.08(-0.17%) |
May 11, 2022 | 46.74 | 47.42 | 46.25 | 46.25 | 3,422 | -0.68(-1.45%) |
May 10, 2022 | 47.44 | 47.76 | 46.66 | 46.93 | 2,849 | -0.02(-0.04%) |
May 09, 2022 | 47.54 | 47.68 | 46.79 | 46.95 | 8,027 | -1.39(-2.88%) |
May 06, 2022 | 48.22 | 48.47 | 48.04 | 48.34 | 4,301 | -0.23(-0.48%) |
May 05, 2022 | 48.79 | 48.79 | 48.35 | 48.57 | 2,938 | -1.71(-3.39%) |
May 04, 2022 | 48.93 | 50.29 | 48.51 | 50.28 | 4,663 | +1.39(+2.84%) |
May 03, 2022 | 48.63 | 49.06 | 48.63 | 48.89 | 7,492 | +0.32(+0.67%) |