Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.86 | 46.62 | 45.86 | 46.49 | 25,156 | +0.79(+1.72%) |
Jul 28, 2022 | 45.20 | 45.72 | 44.73 | 45.70 | 83,970 | +0.53(+1.17%) |
Jul 27, 2022 | 43.94 | 45.28 | 43.94 | 45.18 | 3,192 | +2.02(+4.68%) |
Jul 26, 2022 | 43.42 | 43.43 | 43.02 | 43.16 | 4,060 | -1.00(-2.27%) |
Jul 25, 2022 | 44.55 | 44.55 | 43.88 | 44.16 | 8,781 | -0.25(-0.57%) |
Jul 22, 2022 | 45.41 | 45.41 | 44.21 | 44.41 | 25,966 | -1.07(-2.36%) |
Jul 21, 2022 | 44.86 | 45.49 | 44.69 | 45.49 | 130,464 | +0.52(+1.16%) |
Jul 20, 2022 | 44.35 | 45.12 | 44.33 | 44.97 | 5,741 | +0.83(+1.87%) |
Jul 19, 2022 | 43.16 | 44.14 | 43.16 | 44.14 | 6,003 | +1.40(+3.26%) |
Jul 18, 2022 | 43.41 | 43.75 | 42.74 | 42.74 | 14,402 | -0.33(-0.78%) |
Jul 15, 2022 | 42.82 | 43.08 | 42.81 | 43.08 | 2,214 | +0.82(+1.94%) |
Jul 14, 2022 | 41.73 | 42.26 | 41.26 | 42.26 | 4,065 | -0.03(-0.08%) |
Jul 13, 2022 | 41.66 | 42.48 | 41.63 | 42.29 | 4,034 | -0.16(-0.38%) |
Jul 12, 2022 | 43.16 | 43.50 | 42.24 | 42.45 | 8,220 | -0.66(-1.53%) |
Jul 11, 2022 | 43.48 | 43.48 | 42.90 | 43.11 | 3,265 | -0.86(-1.97%) |
Jul 08, 2022 | 43.40 | 44.04 | 43.40 | 43.97 | 3,575 | -0.01(-0.02%) |
Jul 07, 2022 | 43.18 | 44.10 | 43.18 | 43.98 | 5,547 | +0.91(+2.12%) |
Jul 06, 2022 | 42.94 | 43.39 | 42.74 | 43.07 | 48,380 | +0.33(+0.78%) |
Jul 05, 2022 | 41.22 | 42.73 | 41.22 | 42.73 | 6,460 | +0.89(+2.14%) |
Jul 01, 2022 | 41.69 | 41.89 | 41.28 | 41.84 | 4,070 | +0.29(+0.70%) |
Jun 30, 2022 | 41.68 | 42.03 | 40.98 | 41.55 | 7,582 | -0.75(-1.78%) |
Jun 29, 2022 | 42.32 | 42.47 | 42.10 | 42.30 | 6,819 | +0.08(+0.19%) |
Jun 28, 2022 | 43.87 | 43.97 | 42.22 | 42.22 | 6,761 | -1.40(-3.22%) |
Jun 27, 2022 | 44.34 | 44.34 | 43.55 | 43.63 | 5,722 | -0.56(-1.27%) |
Jun 24, 2022 | 43.00 | 44.19 | 43.00 | 44.19 | 5,780 | +1.66(+3.90%) |
Jun 23, 2022 | 42.05 | 42.53 | 41.72 | 42.53 | 10,419 | +0.72(+1.71%) |
Jun 22, 2022 | 41.78 | 42.23 | 41.66 | 41.81 | 9,818 | +0.04(+0.10%) |
Jun 21, 2022 | 41.46 | 42.17 | 41.46 | 41.77 | 14,577 | +0.94(+2.31%) |
Jun 17, 2022 | 40.76 | 41.10 | 40.26 | 40.83 | 8,647 | +0.59(+1.46%) |
Jun 16, 2022 | 40.97 | 41.04 | 40.05 | 40.24 | 33,123 | -1.83(-4.34%) |
Jun 15, 2022 | 41.46 | 42.65 | 41.46 | 42.07 | 10,478 | +1.11(+2.71%) |
Jun 14, 2022 | 41.17 | 41.28 | 40.67 | 40.96 | 5,904 | +0.11(+0.26%) |
Jun 13, 2022 | 41.33 | 41.78 | 40.81 | 40.85 | 15,177 | -2.11(-4.92%) |
Jun 10, 2022 | 43.84 | 43.84 | 42.95 | 42.96 | 9,841 | -1.72(-3.85%) |
Jun 09, 2022 | 45.55 | 45.55 | 44.68 | 44.68 | 1,480 | -1.27(-2.77%) |
Jun 08, 2022 | 46.10 | 46.44 | 45.93 | 45.95 | 5,602 | -0.41(-0.89%) |
Jun 07, 2022 | 45.32 | 46.36 | 45.32 | 46.36 | 14,383 | +0.46(+1.00%) |
Jun 06, 2022 | 46.39 | 46.68 | 45.77 | 45.90 | 6,113 | +0.20(+0.43%) |
Jun 03, 2022 | 46.16 | 46.34 | 45.58 | 45.71 | 4,072 | -1.12(-2.40%) |
Jun 02, 2022 | 45.15 | 46.83 | 45.10 | 46.83 | 8,606 | +1.41(+3.10%) |
Jun 01, 2022 | 46.46 | 46.51 | 45.23 | 45.42 | 8,666 | -0.17(-0.37%) |
May 31, 2022 | 45.81 | 46.05 | 45.31 | 45.59 | 13,375 | -0.18(-0.40%) |
May 27, 2022 | 44.75 | 45.77 | 44.75 | 45.77 | 24,445 | +1.44(+3.25%) |
May 26, 2022 | 42.98 | 44.48 | 42.98 | 44.33 | 11,126 | +1.13(+2.61%) |
May 25, 2022 | 42.61 | 43.49 | 42.61 | 43.21 | 12,516 | +0.59(+1.38%) |
May 24, 2022 | 42.93 | 42.93 | 42.02 | 42.62 | 6,080 | -1.15(-2.62%) |
May 23, 2022 | 43.08 | 43.77 | 42.79 | 43.77 | 12,580 | +0.88(+2.06%) |
May 20, 2022 | 43.64 | 43.64 | 41.75 | 42.88 | 9,115 | -0.04(-0.10%) |
May 19, 2022 | 42.69 | 43.51 | 42.69 | 42.93 | 11,001 | -0.11(-0.26%) |
May 18, 2022 | 44.46 | 44.57 | 43.02 | 43.04 | 13,985 | -2.11(-4.67%) |
May 17, 2022 | 45.17 | 45.22 | 44.48 | 45.15 | 11,752 | +1.14(+2.58%) |
May 16, 2022 | 44.45 | 44.66 | 43.97 | 44.01 | 7,228 | -0.56(-1.25%) |
May 13, 2022 | 43.73 | 44.81 | 43.52 | 44.57 | 11,720 | +1.80(+4.20%) |
May 12, 2022 | 42.45 | 43.52 | 42.11 | 42.77 | 19,729 | -0.30(-0.71%) |
May 11, 2022 | 44.04 | 44.52 | 43.08 | 43.08 | 9,665 | -1.42(-3.19%) |
May 10, 2022 | 44.92 | 45.17 | 43.77 | 44.50 | 11,376 | +0.51(+1.15%) |
May 09, 2022 | 44.96 | 45.14 | 43.82 | 43.99 | 100,377 | -1.96(-4.27%) |
May 06, 2022 | 46.22 | 46.78 | 45.35 | 45.95 | 13,663 | -0.50(-1.09%) |
May 05, 2022 | 48.30 | 48.30 | 46.12 | 46.46 | 8,332 | -2.66(-5.41%) |
May 04, 2022 | 47.73 | 49.14 | 46.82 | 49.11 | 16,245 | +1.54(+3.25%) |
May 03, 2022 | 47.50 | 47.76 | 47.29 | 47.57 | 6,734 | -0.05(-0.11%) |