Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 50.47 | 51.12 | 50.26 | 50.99 | 177,979 | +0.64(+1.28%) |
Jul 28, 2022 | 49.67 | 50.40 | 49.25 | 50.35 | 239,092 | +0.70(+1.42%) |
Jul 27, 2022 | 48.41 | 49.83 | 48.41 | 49.64 | 432,532 | +2.01(+4.22%) |
Jul 26, 2022 | 48.31 | 48.38 | 47.48 | 47.63 | 672,809 | -0.82(-1.70%) |
Jul 25, 2022 | 48.68 | 48.68 | 48.16 | 48.45 | 199,748 | -0.29(-0.59%) |
Jul 22, 2022 | 49.32 | 49.59 | 48.46 | 48.74 | 519,247 | -0.61(-1.24%) |
Jul 21, 2022 | 48.70 | 49.36 | 48.29 | 49.36 | 2,591,355 | +0.76(+1.57%) |
Jul 20, 2022 | 47.85 | 48.80 | 47.84 | 48.59 | 240,978 | +0.68(+1.43%) |
Jul 19, 2022 | 47.06 | 47.98 | 46.85 | 47.91 | 163,280 | +1.39(+2.98%) |
Jul 18, 2022 | 47.37 | 47.54 | 46.40 | 46.52 | 214,294 | -0.38(-0.80%) |
Jul 15, 2022 | 46.52 | 46.95 | 46.33 | 46.90 | 255,149 | +0.85(+1.85%) |
Jul 14, 2022 | 45.25 | 46.17 | 44.72 | 46.05 | 220,030 | +0.32(+0.69%) |
Jul 13, 2022 | 44.90 | 45.94 | 44.80 | 45.73 | 164,928 | -0.03(-0.06%) |
Jul 12, 2022 | 46.44 | 46.62 | 45.49 | 45.76 | 370,298 | -0.48(-1.03%) |
Jul 11, 2022 | 46.53 | 46.67 | 46.01 | 46.24 | 332,794 | -0.78(-1.66%) |
Jul 08, 2022 | 46.49 | 47.15 | 46.36 | 47.02 | 354,836 | +0.10(+0.21%) |
Jul 07, 2022 | 46.20 | 47.03 | 46.20 | 46.92 | 499,070 | +1.02(+2.22%) |
Jul 06, 2022 | 45.64 | 46.20 | 45.42 | 45.90 | 576,289 | +0.41(+0.89%) |
Jul 05, 2022 | 44.32 | 45.53 | 44.18 | 45.49 | 1,119,515 | +0.37(+0.81%) |
Jul 01, 2022 | 44.83 | 45.20 | 44.42 | 45.13 | 183,694 | -0.13(-0.28%) |
Jun 30, 2022 | 45.20 | 45.73 | 44.51 | 45.26 | 328,924 | -0.56(-1.23%) |
Jun 29, 2022 | 45.70 | 46.08 | 45.43 | 45.82 | 167,139 | -0.02(-0.04%) |
Jun 28, 2022 | 47.30 | 47.66 | 45.84 | 45.84 | 473,516 | -1.34(-2.83%) |
Jun 27, 2022 | 47.68 | 47.78 | 47.06 | 47.18 | 170,700 | -0.31(-0.65%) |
Jun 24, 2022 | 46.39 | 47.52 | 46.39 | 47.48 | 152,611 | +1.61(+3.52%) |
Jun 23, 2022 | 45.58 | 45.90 | 45.19 | 45.87 | 139,434 | +0.59(+1.31%) |
Jun 22, 2022 | 44.99 | 45.90 | 44.89 | 45.28 | 302,225 | -0.32(-0.70%) |
Jun 21, 2022 | 45.27 | 45.90 | 45.15 | 45.59 | 550,163 | +1.02(+2.29%) |
Jun 17, 2022 | 44.17 | 44.92 | 43.89 | 44.57 | 448,512 | +0.41(+0.92%) |
Jun 16, 2022 | 44.86 | 44.90 | 43.85 | 44.17 | 545,978 | -1.85(-4.02%) |
Jun 15, 2022 | 45.63 | 46.60 | 45.06 | 46.02 | 364,923 | +0.91(+2.02%) |
Jun 14, 2022 | 45.24 | 45.33 | 44.66 | 45.11 | 502,096 | +0.24(+0.53%) |
Jun 13, 2022 | 45.48 | 45.79 | 44.69 | 44.87 | 507,150 | -2.04(-4.35%) |
Jun 10, 2022 | 47.86 | 47.96 | 46.91 | 46.91 | 249,893 | -1.81(-3.72%) |
Jun 09, 2022 | 49.70 | 50.13 | 48.71 | 48.72 | 158,431 | -1.32(-2.64%) |
Jun 08, 2022 | 50.42 | 50.71 | 49.94 | 50.04 | 388,488 | -0.58(-1.15%) |
Jun 07, 2022 | 49.54 | 50.71 | 49.49 | 50.63 | 198,069 | +0.49(+0.98%) |
Jun 06, 2022 | 50.70 | 51.04 | 49.91 | 50.13 | 170,258 | +0.04(+0.08%) |
Jun 03, 2022 | 50.33 | 50.69 | 49.89 | 50.09 | 268,034 | -1.27(-2.48%) |
Jun 02, 2022 | 49.82 | 51.38 | 49.70 | 51.37 | 435,924 | +1.25(+2.50%) |
Jun 01, 2022 | 50.79 | 51.15 | 49.84 | 50.11 | 395,489 | -0.28(-0.55%) |
May 31, 2022 | 50.60 | 50.88 | 49.96 | 50.39 | 296,623 | -0.29(-0.56%) |
May 27, 2022 | 49.57 | 50.67 | 49.57 | 50.67 | 247,695 | +1.58(+3.22%) |
May 26, 2022 | 47.77 | 49.26 | 47.60 | 49.10 | 361,370 | +1.02(+2.11%) |
May 25, 2022 | 47.15 | 48.38 | 47.15 | 48.08 | 724,659 | +0.53(+1.12%) |
May 24, 2022 | 47.66 | 47.79 | 46.83 | 47.55 | 728,410 | -0.82(-1.69%) |
May 23, 2022 | 47.46 | 48.41 | 47.36 | 48.37 | 855,536 | +1.11(+2.34%) |
May 20, 2022 | 47.83 | 47.93 | 45.96 | 47.26 | 925,216 | +0.11(+0.23%) |
May 19, 2022 | 47.18 | 47.93 | 46.90 | 47.15 | 4,690,404 | -0.38(-0.79%) |
May 18, 2022 | 48.95 | 49.15 | 47.33 | 47.53 | 15,537,849 | -2.25(-4.52%) |
May 17, 2022 | 49.36 | 49.78 | 48.83 | 49.78 | 382,115 | +1.48(+3.07%) |
May 16, 2022 | 48.45 | 48.91 | 47.96 | 48.30 | 349,628 | -0.50(-1.03%) |
May 13, 2022 | 47.74 | 48.96 | 47.54 | 48.80 | 364,054 | +1.66(+3.52%) |
May 12, 2022 | 46.74 | 47.78 | 46.13 | 47.14 | 581,563 | -0.39(-0.83%) |
May 11, 2022 | 48.56 | 49.47 | 47.42 | 47.54 | 299,874 | -1.45(-2.96%) |
May 10, 2022 | 49.38 | 49.59 | 48.30 | 48.99 | 560,679 | +0.72(+1.49%) |
May 09, 2022 | 49.30 | 49.49 | 48.06 | 48.27 | 501,364 | -1.88(-3.74%) |
May 06, 2022 | 50.13 | 50.94 | 49.47 | 50.14 | 899,016 | -0.49(-0.97%) |
May 05, 2022 | 52.42 | 52.42 | 50.10 | 50.64 | 530,493 | -2.53(-4.75%) |
May 04, 2022 | 51.54 | 53.22 | 50.80 | 53.16 | 494,272 | +1.67(+3.24%) |
May 03, 2022 | 51.29 | 51.72 | 51.00 | 51.49 | 381,216 | +0.18(+0.35%) |