Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 44.59 | 44.82 | 44.07 | 44.79 | 178,459 | -1.75(-3.76%) |
Jul 28, 2022 | 46.63 | 46.98 | 45.74 | 46.54 | 219,579 | -0.17(-0.36%) |
Jul 27, 2022 | 46.24 | 46.86 | 45.90 | 46.71 | 78,298 | +0.96(+2.11%) |
Jul 26, 2022 | 46.58 | 46.59 | 45.67 | 45.74 | 154,035 | -0.49(-1.05%) |
Jul 25, 2022 | 46.41 | 46.50 | 45.80 | 46.23 | 99,709 | -0.14(-0.30%) |
Jul 22, 2022 | 47.11 | 47.18 | 46.24 | 46.37 | 363,990 | -0.95(-2.02%) |
Jul 21, 2022 | 47.01 | 47.48 | 46.90 | 47.33 | 268,293 | +0.88(+1.90%) |
Jul 20, 2022 | 46.68 | 46.91 | 46.21 | 46.44 | 101,928 | -0.27(-0.57%) |
Jul 19, 2022 | 46.73 | 47.10 | 46.18 | 46.71 | 131,924 | +0.53(+1.14%) |
Jul 18, 2022 | 46.62 | 46.98 | 46.08 | 46.18 | 301,762 | +0.92(+2.04%) |
Jul 15, 2022 | 45.15 | 45.28 | 44.41 | 45.26 | 355,888 | -0.32(-0.70%) |
Jul 14, 2022 | 46.00 | 46.24 | 45.30 | 45.58 | 197,218 | -0.63(-1.36%) |
Jul 13, 2022 | 45.45 | 46.47 | 45.22 | 46.20 | 217,764 | -0.03(-0.06%) |
Jul 12, 2022 | 46.22 | 46.55 | 45.83 | 46.23 | 157,871 | -0.22(-0.47%) |
Jul 11, 2022 | 47.34 | 47.36 | 46.23 | 46.45 | 304,707 | -2.60(-5.31%) |
Jul 08, 2022 | 49.08 | 49.42 | 48.60 | 49.05 | 97,255 | -0.69(-1.38%) |
Jul 07, 2022 | 49.19 | 49.99 | 49.06 | 49.74 | 149,914 | +0.95(+1.96%) |
Jul 06, 2022 | 49.44 | 49.44 | 48.29 | 48.79 | 196,728 | -1.04(-2.09%) |
Jul 05, 2022 | 49.22 | 49.93 | 48.52 | 49.83 | 397,805 | -0.60(-1.18%) |
Jul 01, 2022 | 49.81 | 50.53 | 49.68 | 50.43 | 111,678 | +0.28(+0.55%) |
Jun 30, 2022 | 49.83 | 50.32 | 49.27 | 50.15 | 129,376 | +0.01(+0.02%) |
Jun 29, 2022 | 50.36 | 50.50 | 49.81 | 50.14 | 356,762 | -0.68(-1.33%) |
Jun 28, 2022 | 51.45 | 51.74 | 50.64 | 50.81 | 303,247 | +0.35(+0.69%) |
Jun 27, 2022 | 50.85 | 51.14 | 50.34 | 50.47 | 323,083 | +0.33(+0.65%) |
Jun 24, 2022 | 49.55 | 50.27 | 49.40 | 50.14 | 218,870 | +1.59(+3.28%) |
Jun 23, 2022 | 48.40 | 49.04 | 47.98 | 48.55 | 253,454 | +0.84(+1.77%) |
Jun 22, 2022 | 47.53 | 48.23 | 47.21 | 47.70 | 225,580 | -1.16(-2.38%) |
Jun 21, 2022 | 48.68 | 49.18 | 48.27 | 48.87 | 223,658 | +1.17(+2.46%) |
Jun 17, 2022 | 48.61 | 48.61 | 47.28 | 47.69 | 535,591 | +0.99(+2.13%) |
Jun 16, 2022 | 46.94 | 47.16 | 46.20 | 46.70 | 376,939 | -1.80(-3.71%) |
Jun 15, 2022 | 48.24 | 48.88 | 47.55 | 48.50 | 249,461 | +1.29(+2.74%) |
Jun 14, 2022 | 46.52 | 47.51 | 46.29 | 47.21 | 415,443 | +1.39(+3.04%) |
Jun 13, 2022 | 46.43 | 47.26 | 45.32 | 45.81 | 304,750 | -2.14(-4.46%) |
Jun 10, 2022 | 48.75 | 49.05 | 47.70 | 47.95 | 510,305 | +0.10(+0.21%) |
Jun 09, 2022 | 48.94 | 49.14 | 47.70 | 47.85 | 302,461 | -2.57(-5.10%) |
Jun 08, 2022 | 50.19 | 50.61 | 49.74 | 50.43 | 569,853 | +1.09(+2.22%) |
Jun 07, 2022 | 48.24 | 49.43 | 48.07 | 49.33 | 286,973 | +0.94(+1.95%) |
Jun 06, 2022 | 48.71 | 49.44 | 48.23 | 48.39 | 362,164 | +1.49(+3.18%) |
Jun 03, 2022 | 47.42 | 47.62 | 46.66 | 46.90 | 150,085 | -0.81(-1.69%) |
Jun 02, 2022 | 46.38 | 47.78 | 46.21 | 47.70 | 209,293 | +2.11(+4.62%) |
Jun 01, 2022 | 46.12 | 46.55 | 45.27 | 45.60 | 295,995 | -0.38(-0.82%) |
May 31, 2022 | 46.26 | 46.60 | 45.91 | 45.97 | 365,969 | +2.25(+5.14%) |
May 27, 2022 | 43.60 | 43.73 | 42.64 | 43.73 | 496,082 | +0.22(+0.50%) |
May 26, 2022 | 41.92 | 43.71 | 41.75 | 43.51 | 282,481 | +1.85(+4.44%) |
May 25, 2022 | 41.22 | 41.87 | 41.22 | 41.66 | 110,036 | +0.61(+1.48%) |
May 24, 2022 | 42.14 | 42.14 | 40.76 | 41.05 | 194,895 | -2.44(-5.62%) |
May 23, 2022 | 43.74 | 43.77 | 43.32 | 43.50 | 278,305 | -0.30(-0.68%) |
May 20, 2022 | 44.52 | 44.72 | 42.99 | 43.80 | 353,599 | -0.18(-0.41%) |
May 19, 2022 | 42.86 | 44.26 | 42.86 | 43.98 | 330,502 | +1.74(+4.12%) |
May 18, 2022 | 42.80 | 43.38 | 42.09 | 42.24 | 252,470 | -1.29(-2.97%) |
May 17, 2022 | 44.11 | 44.62 | 42.96 | 43.53 | 348,180 | +1.57(+3.74%) |
May 16, 2022 | 41.79 | 42.33 | 41.49 | 41.96 | 160,863 | -0.30(-0.71%) |
May 13, 2022 | 41.07 | 42.36 | 40.94 | 42.26 | 214,356 | +1.96(+4.86%) |
May 12, 2022 | 39.94 | 40.87 | 39.20 | 40.30 | 299,440 | +0.57(+1.43%) |
May 11, 2022 | 40.70 | 41.41 | 39.68 | 39.73 | 262,471 | +0.16(+0.40%) |
May 10, 2022 | 39.88 | 40.04 | 38.97 | 39.57 | 245,992 | +0.99(+2.58%) |
May 09, 2022 | 39.17 | 39.73 | 38.40 | 38.58 | 331,253 | -1.74(-4.31%) |
May 06, 2022 | 41.30 | 41.30 | 40.15 | 40.32 | 179,776 | -1.31(-3.15%) |
May 05, 2022 | 42.79 | 42.89 | 41.14 | 41.63 | 220,273 | -2.48(-5.63%) |
May 04, 2022 | 42.63 | 44.32 | 42.31 | 44.12 | 170,611 | +0.37(+0.84%) |
May 03, 2022 | 43.90 | 44.26 | 43.39 | 43.75 | 160,822 | +0.55(+1.27%) |