Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 47.91 | 48.36 | 47.72 | 48.22 | 283,170 | +0.40(+0.83%) |
Jul 28, 2022 | 47.43 | 47.83 | 46.95 | 47.82 | 171,790 | +0.59(+1.26%) |
Jul 27, 2022 | 46.54 | 47.37 | 46.45 | 47.23 | 175,247 | +0.99(+2.15%) |
Jul 26, 2022 | 46.45 | 46.46 | 46.09 | 46.23 | 289,164 | -0.31(-0.67%) |
Jul 25, 2022 | 46.28 | 46.62 | 46.02 | 46.54 | 217,712 | +0.38(+0.82%) |
Jul 22, 2022 | 46.64 | 46.79 | 45.85 | 46.16 | 175,443 | -0.39(-0.84%) |
Jul 21, 2022 | 46.24 | 46.57 | 45.77 | 46.55 | 152,822 | +0.08(+0.17%) |
Jul 20, 2022 | 45.90 | 46.54 | 45.72 | 46.48 | 178,699 | +0.54(+1.16%) |
Jul 19, 2022 | 44.94 | 45.97 | 44.94 | 45.94 | 303,474 | +1.59(+3.58%) |
Jul 18, 2022 | 44.73 | 45.06 | 44.27 | 44.35 | 489,821 | +0.09(+0.20%) |
Jul 15, 2022 | 43.97 | 44.32 | 43.42 | 44.27 | 260,347 | +0.86(+1.97%) |
Jul 14, 2022 | 43.26 | 43.41 | 42.81 | 43.41 | 1,536,182 | -0.47(-1.06%) |
Jul 13, 2022 | 43.46 | 44.05 | 43.24 | 43.88 | 712,192 | -0.11(-0.24%) |
Jul 12, 2022 | 43.93 | 44.46 | 43.75 | 43.99 | 232,537 | -0.05(-0.11%) |
Jul 11, 2022 | 44.32 | 44.52 | 43.97 | 44.03 | 981,557 | -0.61(-1.37%) |
Jul 08, 2022 | 44.73 | 44.99 | 44.32 | 44.65 | 208,909 | -0.18(-0.41%) |
Jul 07, 2022 | 44.37 | 44.91 | 44.37 | 44.83 | 156,609 | +0.88(+1.99%) |
Jul 06, 2022 | 44.34 | 44.60 | 43.46 | 43.96 | 212,840 | -0.46(-1.03%) |
Jul 05, 2022 | 43.83 | 44.41 | 43.14 | 44.41 | 481,059 | -0.17(-0.37%) |
Jul 01, 2022 | 43.99 | 44.66 | 43.58 | 44.58 | 426,251 | +0.54(+1.24%) |
Jun 30, 2022 | 43.78 | 44.47 | 43.41 | 44.03 | 590,910 | -0.33(-0.75%) |
Jun 29, 2022 | 44.98 | 44.98 | 43.99 | 44.36 | 595,388 | -0.51(-1.13%) |
Jun 28, 2022 | 45.87 | 46.20 | 44.84 | 44.87 | 389,862 | -0.65(-1.43%) |
Jun 27, 2022 | 45.44 | 45.75 | 45.10 | 45.52 | 506,389 | +0.32(+0.71%) |
Jun 24, 2022 | 44.04 | 45.24 | 44.04 | 45.20 | 353,138 | +1.51(+3.45%) |
Jun 23, 2022 | 43.64 | 43.78 | 43.06 | 43.69 | 433,417 | +0.15(+0.34%) |
Jun 22, 2022 | 43.15 | 43.84 | 43.15 | 43.55 | 301,682 | -0.24(-0.55%) |
Jun 21, 2022 | 43.83 | 44.25 | 43.46 | 43.79 | 447,089 | +0.63(+1.46%) |
Jun 17, 2022 | 43.09 | 43.68 | 42.66 | 43.16 | 319,522 | +0.22(+0.52%) |
Jun 16, 2022 | 44.19 | 44.19 | 42.73 | 42.93 | 1,975,188 | -2.22(-4.92%) |
Jun 15, 2022 | 45.08 | 45.70 | 44.52 | 45.15 | 329,836 | +0.50(+1.13%) |
Jun 14, 2022 | 44.96 | 45.13 | 44.24 | 44.65 | 969,290 | -0.11(-0.24%) |
Jun 13, 2022 | 45.77 | 45.91 | 44.60 | 44.76 | 3,207,768 | -2.25(-4.79%) |
Jun 10, 2022 | 47.49 | 47.69 | 46.83 | 47.01 | 1,976,056 | -1.27(-2.63%) |
Jun 09, 2022 | 48.92 | 49.03 | 48.27 | 48.28 | 214,827 | -0.90(-1.83%) |
Jun 08, 2022 | 49.83 | 49.83 | 48.99 | 49.18 | 134,980 | -0.81(-1.63%) |
Jun 07, 2022 | 49.05 | 50.02 | 49.01 | 49.99 | 204,563 | +0.54(+1.10%) |
Jun 06, 2022 | 49.59 | 49.62 | 49.19 | 49.45 | 179,517 | +0.34(+0.69%) |
Jun 03, 2022 | 49.17 | 49.28 | 48.86 | 49.11 | 615,394 | -0.42(-0.84%) |
Jun 02, 2022 | 48.63 | 49.57 | 48.63 | 49.53 | 217,206 | +0.90(+1.85%) |
Jun 01, 2022 | 48.99 | 48.99 | 47.91 | 48.63 | 416,226 | -0.13(-0.26%) |
May 31, 2022 | 49.06 | 49.06 | 48.46 | 48.75 | 345,854 | -0.47(-0.95%) |
May 27, 2022 | 48.42 | 49.22 | 48.42 | 49.22 | 255,749 | +1.10(+2.28%) |
May 26, 2022 | 47.46 | 48.40 | 47.46 | 48.12 | 631,367 | +0.96(+2.04%) |
May 25, 2022 | 45.97 | 47.36 | 45.97 | 47.16 | 265,216 | +1.05(+2.27%) |
May 24, 2022 | 46.31 | 46.32 | 45.26 | 46.11 | 599,875 | -0.53(-1.14%) |
May 23, 2022 | 46.59 | 46.89 | 46.03 | 46.65 | 570,488 | +0.51(+1.11%) |
May 20, 2022 | 46.91 | 46.91 | 45.18 | 46.13 | 271,699 | -0.26(-0.56%) |
May 19, 2022 | 46.17 | 46.95 | 46.07 | 46.40 | 462,323 | -0.14(-0.29%) |
May 18, 2022 | 47.54 | 47.66 | 46.32 | 46.53 | 257,208 | -1.50(-3.13%) |
May 17, 2022 | 47.50 | 48.05 | 47.23 | 48.03 | 245,134 | +1.39(+2.97%) |
May 16, 2022 | 46.66 | 47.05 | 46.41 | 46.65 | 388,104 | -0.20(-0.43%) |
May 13, 2022 | 46.31 | 47.11 | 46.24 | 46.85 | 318,056 | +1.17(+2.57%) |
May 12, 2022 | 45.04 | 45.97 | 44.84 | 45.68 | 840,566 | +0.36(+0.79%) |
May 11, 2022 | 46.09 | 46.85 | 45.22 | 45.32 | 488,920 | -0.70(-1.52%) |
May 10, 2022 | 46.81 | 46.92 | 45.16 | 46.02 | 476,282 | -0.18(-0.40%) |
May 09, 2022 | 47.18 | 47.37 | 46.04 | 46.20 | 1,041,275 | -1.73(-3.60%) |
May 06, 2022 | 48.23 | 48.42 | 47.38 | 47.93 | 990,360 | -0.53(-1.10%) |
May 05, 2022 | 49.67 | 49.67 | 47.95 | 48.46 | 485,033 | -1.67(-3.33%) |
May 04, 2022 | 49.10 | 50.20 | 48.46 | 50.13 | 276,303 | +1.21(+2.48%) |
May 03, 2022 | 48.49 | 49.10 | 48.31 | 48.92 | 320,844 | +0.49(+1.02%) |