Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 50.05 | 50.75 | 49.71 | 50.64 | 55,853 | +0.69(+1.38%) |
Jul 28, 2022 | 49.13 | 50.07 | 48.78 | 49.96 | 101,974 | +0.86(+1.75%) |
Jul 27, 2022 | 47.87 | 49.22 | 47.82 | 49.10 | 71,155 | +1.86(+3.94%) |
Jul 26, 2022 | 47.68 | 47.68 | 47.15 | 47.24 | 56,351 | -0.87(-1.81%) |
Jul 25, 2022 | 48.26 | 48.26 | 47.86 | 48.11 | 36,309 | -0.32(-0.66%) |
Jul 22, 2022 | 49.10 | 49.15 | 48.14 | 48.43 | 65,985 | -0.60(-1.22%) |
Jul 21, 2022 | 48.13 | 49.06 | 48.09 | 49.03 | 316,391 | +0.94(+1.95%) |
Jul 20, 2022 | 47.28 | 48.14 | 47.28 | 48.09 | 259,318 | +0.89(+1.88%) |
Jul 19, 2022 | 46.30 | 47.26 | 46.30 | 47.20 | 75,668 | +1.67(+3.67%) |
Jul 18, 2022 | 45.98 | 46.38 | 45.37 | 45.53 | 75,157 | +0.03(+0.07%) |
Jul 15, 2022 | 44.78 | 45.51 | 44.65 | 45.50 | 60,438 | +1.13(+2.55%) |
Jul 14, 2022 | 44.01 | 44.42 | 43.44 | 44.37 | 81,416 | -0.31(-0.69%) |
Jul 13, 2022 | 43.97 | 44.87 | 43.97 | 44.68 | 77,322 | -0.04(-0.09%) |
Jul 12, 2022 | 44.99 | 45.26 | 44.57 | 44.72 | 61,193 | -0.68(-1.50%) |
Jul 11, 2022 | 46.01 | 46.02 | 45.29 | 45.40 | 91,575 | -1.35(-2.89%) |
Jul 08, 2022 | 46.34 | 47.01 | 46.13 | 46.75 | 50,804 | +0.49(+1.06%) |
Jul 07, 2022 | 45.35 | 46.31 | 45.35 | 46.26 | 69,853 | +1.30(+2.89%) |
Jul 06, 2022 | 45.19 | 45.36 | 44.71 | 44.96 | 59,584 | -0.16(-0.35%) |
Jul 05, 2022 | 44.04 | 45.12 | 43.78 | 45.12 | 170,089 | -0.04(-0.09%) |
Jul 01, 2022 | 44.67 | 45.21 | 44.37 | 45.16 | 85,232 | +0.23(+0.51%) |
Jun 30, 2022 | 44.72 | 45.30 | 44.11 | 44.93 | 142,834 | -0.54(-1.19%) |
Jun 29, 2022 | 45.84 | 45.84 | 45.18 | 45.47 | 74,907 | -0.56(-1.22%) |
Jun 28, 2022 | 47.03 | 47.31 | 45.99 | 46.03 | 47,978 | -0.76(-1.62%) |
Jun 27, 2022 | 47.08 | 47.28 | 46.63 | 46.79 | 96,408 | -0.16(-0.34%) |
Jun 24, 2022 | 45.97 | 46.95 | 45.96 | 46.95 | 53,436 | +1.48(+3.25%) |
Jun 23, 2022 | 45.11 | 45.52 | 44.86 | 45.47 | 51,132 | +0.38(+0.84%) |
Jun 22, 2022 | 44.61 | 45.47 | 44.44 | 45.09 | 69,921 | -0.29(-0.64%) |
Jun 21, 2022 | 45.29 | 45.79 | 45.24 | 45.38 | 195,174 | +0.58(+1.29%) |
Jun 17, 2022 | 44.61 | 45.23 | 44.41 | 44.80 | 66,600 | +0.30(+0.67%) |
Jun 16, 2022 | 44.98 | 44.98 | 44.24 | 44.50 | 81,138 | -1.78(-3.84%) |
Jun 15, 2022 | 45.72 | 46.70 | 45.25 | 46.28 | 112,388 | +0.98(+2.16%) |
Jun 14, 2022 | 45.73 | 45.87 | 44.92 | 45.30 | 92,278 | -0.33(-0.72%) |
Jun 13, 2022 | 46.50 | 46.59 | 45.45 | 45.63 | 118,715 | -2.37(-4.94%) |
Jun 10, 2022 | 48.59 | 48.69 | 47.93 | 48.00 | 82,702 | -1.53(-3.09%) |
Jun 09, 2022 | 50.57 | 50.57 | 49.49 | 49.53 | 69,745 | -1.23(-2.42%) |
Jun 08, 2022 | 51.11 | 51.33 | 50.69 | 50.75 | 30,751 | -0.59(-1.15%) |
Jun 07, 2022 | 50.45 | 51.34 | 50.30 | 51.34 | 86,081 | +0.50(+0.98%) |
Jun 06, 2022 | 51.31 | 51.49 | 50.66 | 50.84 | 98,164 | +0.17(+0.34%) |
Jun 03, 2022 | 51.14 | 51.14 | 50.44 | 50.67 | 50,324 | -1.15(-2.22%) |
Jun 02, 2022 | 50.40 | 51.82 | 50.40 | 51.82 | 56,321 | +1.65(+3.29%) |
Jun 01, 2022 | 51.10 | 51.34 | 49.79 | 50.18 | 85,091 | -0.53(-1.04%) |
May 31, 2022 | 50.92 | 51.00 | 50.40 | 50.70 | 54,402 | -0.01(-0.02%) |
May 27, 2022 | 49.79 | 50.74 | 49.77 | 50.71 | 117,205 | +1.42(+2.88%) |
May 26, 2022 | 48.40 | 49.46 | 48.40 | 49.30 | 82,343 | +0.86(+1.77%) |
May 25, 2022 | 47.71 | 48.76 | 47.71 | 48.44 | 60,721 | +0.36(+0.75%) |
May 24, 2022 | 48.53 | 48.66 | 47.75 | 48.08 | 109,096 | -0.94(-1.92%) |
May 23, 2022 | 48.88 | 49.18 | 48.44 | 49.02 | 121,193 | +0.53(+1.09%) |
May 20, 2022 | 48.97 | 49.15 | 47.55 | 48.49 | 178,421 | +0.12(+0.24%) |
May 19, 2022 | 47.56 | 48.87 | 47.56 | 48.37 | 54,357 | +0.73(+1.54%) |
May 18, 2022 | 48.75 | 48.91 | 47.50 | 47.64 | 60,584 | -1.73(-3.50%) |
May 17, 2022 | 48.91 | 49.44 | 48.61 | 49.37 | 86,960 | +1.37(+2.85%) |
May 16, 2022 | 48.26 | 48.48 | 47.90 | 48.00 | 94,237 | -0.49(-1.01%) |
May 13, 2022 | 47.43 | 48.62 | 47.43 | 48.49 | 101,982 | +1.99(+4.28%) |
May 12, 2022 | 45.66 | 46.98 | 45.49 | 46.50 | 232,446 | +0.39(+0.85%) |
May 11, 2022 | 46.93 | 47.85 | 45.98 | 46.11 | 203,812 | -0.95(-2.02%) |
May 10, 2022 | 47.42 | 47.70 | 46.24 | 47.06 | 137,759 | +0.43(+0.92%) |
May 09, 2022 | 47.80 | 47.96 | 46.44 | 46.63 | 145,975 | -2.06(-4.23%) |
May 06, 2022 | 49.40 | 49.40 | 48.18 | 48.69 | 124,933 | -0.97(-1.95%) |
May 05, 2022 | 51.33 | 51.43 | 49.19 | 49.66 | 129,341 | -2.33(-4.48%) |
May 04, 2022 | 50.68 | 52.09 | 49.94 | 51.98 | 141,409 | +1.28(+2.52%) |
May 03, 2022 | 50.65 | 50.94 | 50.27 | 50.70 | 78,197 | +0.15(+0.30%) |