Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.55 | 45.87 | 45.55 | 45.87 | 3,111 | +0.04(+0.09%) |
Jul 28, 2022 | 45.48 | 45.83 | 45.42 | 45.83 | 8,685 | +0.64(+1.42%) |
Jul 27, 2022 | 43.71 | 45.42 | 43.71 | 45.19 | 8,925 | +0.56(+1.25%) |
Jul 26, 2022 | 44.61 | 44.79 | 44.54 | 44.63 | 13,101 | -0.30(-0.67%) |
Jul 25, 2022 | 44.78 | 45.29 | 44.75 | 44.93 | 17,475 | -1.31(-2.83%) |
Jul 22, 2022 | 46.53 | 46.53 | 46.16 | 46.24 | 14,057 | -0.19(-0.41%) |
Jul 21, 2022 | 46.00 | 46.43 | 46.00 | 46.43 | 6,751 | +0.99(+2.18%) |
Jul 20, 2022 | 45.65 | 45.73 | 45.12 | 45.44 | 25,236 | -0.07(-0.15%) |
Jul 19, 2022 | 46.00 | 46.00 | 45.43 | 45.51 | 42,363 | -0.38(-0.83%) |
Jul 18, 2022 | 45.95 | 46.16 | 45.79 | 45.89 | 23,335 | +0.11(+0.24%) |
Jul 15, 2022 | 45.63 | 45.78 | 45.56 | 45.78 | 12,718 | +0.88(+1.96%) |
Jul 14, 2022 | 44.73 | 45.39 | 44.60 | 44.90 | 20,474 | -0.08(-0.18%) |
Jul 13, 2022 | 44.52 | 44.98 | 44.52 | 44.98 | 10,016 | -0.27(-0.60%) |
Jul 12, 2022 | 45.38 | 45.38 | 45.13 | 45.25 | 13,458 | +0.52(+1.16%) |
Jul 11, 2022 | 45.51 | 45.51 | 44.73 | 44.73 | 15,037 | -0.46(-1.02%) |
Jul 08, 2022 | 45.92 | 45.92 | 45.12 | 45.19 | 24,249 | -0.40(-0.88%) |
Jul 07, 2022 | 46.23 | 46.23 | 45.38 | 45.59 | 22,800 | -0.25(-0.55%) |
Jul 06, 2022 | 45.54 | 45.84 | 44.65 | 45.84 | 45,575 | +2.87(+6.68%) |
Jul 05, 2022 | 42.96 | 42.97 | 42.33 | 42.97 | 13,059 | +0.39(+0.92%) |
Jul 01, 2022 | 42.20 | 42.58 | 42.08 | 42.58 | 12,284 | +0.58(+1.38%) |
Jun 30, 2022 | 42.00 | 42.22 | 42.00 | 42.00 | 8,946 | -0.58(-1.36%) |
Jun 29, 2022 | 42.17 | 42.58 | 42.17 | 42.58 | 13,790 | +0.78(+1.87%) |
Jun 28, 2022 | 42.19 | 42.51 | 41.67 | 41.80 | 27,249 | +0.24(+0.58%) |
Jun 27, 2022 | 41.47 | 41.62 | 41.30 | 41.56 | 28,448 | +0.09(+0.22%) |
Jun 24, 2022 | 41.00 | 41.49 | 41.00 | 41.47 | 17,806 | +0.79(+1.94%) |
Jun 23, 2022 | 40.80 | 41.20 | 40.40 | 40.68 | 24,005 | +1.15(+2.91%) |
Jun 22, 2022 | 39.30 | 39.62 | 39.17 | 39.53 | 40,163 | +0.50(+1.28%) |
Jun 21, 2022 | 39.31 | 39.31 | 38.92 | 39.03 | 18,435 | +1.13(+2.98%) |
Jun 17, 2022 | 38.61 | 38.61 | 36.88 | 37.90 | 37,780 | -0.18(-0.47%) |
Jun 16, 2022 | 37.88 | 38.98 | 37.82 | 38.08 | 37,563 | -0.01(-0.03%) |
Jun 15, 2022 | 38.02 | 38.28 | 37.64 | 38.09 | 49,430 | -0.04(-0.10%) |
Jun 14, 2022 | 38.40 | 38.57 | 38.13 | 38.13 | 55,169 | -0.65(-1.68%) |
Jun 13, 2022 | 38.72 | 39.46 | 38.22 | 38.78 | 53,969 | -0.72(-1.82%) |
Jun 10, 2022 | 39.78 | 40.08 | 39.48 | 39.50 | 64,264 | -0.40(-1.00%) |
Jun 09, 2022 | 40.96 | 40.96 | 39.90 | 39.90 | 17,522 | -0.61(-1.51%) |
Jun 08, 2022 | 40.56 | 40.60 | 40.43 | 40.51 | 26,000 | +0.49(+1.22%) |
Jun 07, 2022 | 40.22 | 40.23 | 39.64 | 40.02 | 43,763 | +0.12(+0.30%) |
Jun 06, 2022 | 40.37 | 40.38 | 39.80 | 39.90 | 14,376 | +0.27(+0.68%) |
Jun 03, 2022 | 39.58 | 39.91 | 39.49 | 39.63 | 11,245 | -0.16(-0.40%) |
Jun 02, 2022 | 39.77 | 40.01 | 39.66 | 39.79 | 18,659 | -0.71(-1.75%) |
Jun 01, 2022 | 40.89 | 41.06 | 40.49 | 40.50 | 25,249 | -0.56(-1.37%) |
May 31, 2022 | 40.93 | 41.48 | 40.93 | 41.06 | 22,576 | -1.19(-2.81%) |
May 27, 2022 | 42.00 | 42.25 | 41.93 | 42.25 | 9,509 | +0.32(+0.76%) |
May 26, 2022 | 41.43 | 41.93 | 41.43 | 41.93 | 23,281 | +0.04(+0.10%) |
May 25, 2022 | 41.47 | 41.90 | 41.47 | 41.89 | 23,057 | -1.05(-2.45%) |
May 24, 2022 | 42.90 | 43.13 | 42.65 | 42.94 | 18,242 | -0.79(-1.81%) |
May 23, 2022 | 43.64 | 43.73 | 43.51 | 43.73 | 11,055 | +1.21(+2.85%) |
May 20, 2022 | 42.76 | 42.76 | 42.20 | 42.52 | 9,697 | -0.03(-0.07%) |
May 19, 2022 | 43.05 | 43.06 | 42.55 | 42.55 | 9,975 | -0.17(-0.40%) |
May 18, 2022 | 42.87 | 43.09 | 42.23 | 42.72 | 8,489 | -0.16(-0.37%) |
May 17, 2022 | 43.10 | 43.19 | 42.74 | 42.88 | 35,604 | -0.40(-0.92%) |
May 16, 2022 | 43.51 | 43.51 | 42.94 | 43.28 | 16,288 | -0.44(-1.01%) |
May 13, 2022 | 43.72 | 43.72 | 42.69 | 43.72 | 14,113 | +1.73(+4.12%) |
May 12, 2022 | 41.91 | 42.26 | 41.74 | 41.99 | 19,351 | -0.24(-0.57%) |
May 11, 2022 | 42.37 | 42.95 | 42.17 | 42.23 | 35,258 | -0.47(-1.10%) |
May 10, 2022 | 43.94 | 44.41 | 41.80 | 42.70 | 75,231 | +1.37(+3.31%) |
May 09, 2022 | 41.61 | 42.07 | 41.18 | 41.33 | 78,806 | -1.82(-4.22%) |
May 06, 2022 | 43.34 | 43.47 | 42.65 | 43.15 | 58,069 | -0.45(-1.03%) |
May 05, 2022 | 44.02 | 44.02 | 43.29 | 43.60 | 28,480 | -0.11(-0.25%) |
May 04, 2022 | 43.79 | 44.36 | 43.44 | 43.71 | 40,539 | -0.25(-0.57%) |
May 03, 2022 | 44.32 | 44.33 | 43.17 | 43.96 | 49,750 | -0.20(-0.45%) |