Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 49.33 | 49.36 | 49.32 | 49.34 | 862,355 | +0.00(+0.00%) |
Jul 28, 2022 | 49.30 | 49.41 | 49.30 | 49.34 | 3,503,155 | +0.06(+0.12%) |
Jul 27, 2022 | 49.26 | 49.30 | 49.26 | 49.28 | 407,681 | +0.01(+0.02%) |
Jul 26, 2022 | 49.26 | 49.29 | 49.26 | 49.27 | 706,511 | +0.00(+0.00%) |
Jul 25, 2022 | 49.26 | 49.28 | 49.26 | 49.27 | 630,606 | +0.01(+0.02%) |
Jul 22, 2022 | 49.24 | 49.29 | 49.24 | 49.26 | 303,621 | +0.02(+0.05%) |
Jul 21, 2022 | 49.21 | 49.24 | 49.21 | 49.23 | 514,181 | +0.02(+0.05%) |
Jul 20, 2022 | 49.20 | 49.21 | 49.20 | 49.21 | 1,337,322 | +0.02(+0.04%) |
Jul 19, 2022 | 49.20 | 49.21 | 49.18 | 49.19 | 931,561 | +0.00(+0.00%) |
Jul 18, 2022 | 49.20 | 49.21 | 49.18 | 49.19 | 1,458,522 | -0.03(-0.06%) |
Jul 15, 2022 | 49.19 | 49.22 | 49.19 | 49.22 | 391,500 | +0.01(+0.02%) |
Jul 14, 2022 | 49.18 | 49.21 | 49.17 | 49.21 | 702,970 | +0.01(+0.02%) |
Jul 13, 2022 | 49.19 | 49.22 | 49.19 | 49.20 | 662,677 | -0.02(-0.03%) |
Jul 12, 2022 | 49.22 | 49.23 | 49.21 | 49.22 | 504,123 | +0.01(+0.02%) |
Jul 11, 2022 | 49.19 | 49.21 | 49.19 | 49.20 | 515,437 | +0.02(+0.03%) |
Jul 08, 2022 | 49.20 | 49.20 | 49.18 | 49.19 | 498,430 | +0.00(+0.00%) |
Jul 07, 2022 | 49.20 | 49.21 | 49.19 | 49.19 | 819,348 | -0.03(-0.06%) |
Jul 06, 2022 | 49.24 | 49.24 | 49.22 | 49.22 | 464,561 | -0.02(-0.03%) |
Jul 05, 2022 | 49.24 | 49.25 | 49.22 | 49.23 | 576,879 | +0.01(+0.01%) |
Jul 01, 2022 | 49.24 | 49.25 | 49.22 | 49.23 | 995,213 | -0.03(-0.06%) |
Jun 30, 2022 | 49.27 | 49.28 | 49.26 | 49.26 | 496,616 | +0.01(+0.02%) |
Jun 29, 2022 | 49.23 | 49.26 | 49.23 | 49.25 | 481,865 | +0.02(+0.03%) |
Jun 28, 2022 | 49.23 | 49.26 | 49.23 | 49.23 | 643,122 | -0.01(-0.01%) |
Jun 27, 2022 | 49.26 | 49.26 | 49.24 | 49.24 | 376,940 | -0.01(-0.02%) |
Jun 24, 2022 | 49.24 | 49.27 | 49.24 | 49.25 | 630,219 | +0.00(+0.00%) |
Jun 23, 2022 | 49.24 | 49.28 | 49.24 | 49.25 | 341,573 | +0.02(+0.04%) |
Jun 22, 2022 | 49.25 | 49.25 | 49.23 | 49.23 | 325,936 | +0.00(+0.00%) |
Jun 21, 2022 | 49.22 | 49.25 | 49.22 | 49.23 | 489,299 | -0.02(-0.04%) |
Jun 17, 2022 | 49.26 | 49.27 | 49.24 | 49.25 | 638,007 | -0.04(-0.08%) |
Jun 16, 2022 | 49.24 | 49.29 | 49.23 | 49.29 | 952,903 | +0.04(+0.08%) |
Jun 15, 2022 | 49.22 | 49.25 | 49.21 | 49.25 | 626,877 | +0.03(+0.06%) |
Jun 14, 2022 | 49.27 | 49.28 | 49.22 | 49.22 | 668,866 | -0.06(-0.12%) |
Jun 13, 2022 | 49.31 | 49.33 | 49.26 | 49.28 | 1,093,916 | -0.10(-0.20%) |
Jun 10, 2022 | 49.39 | 49.39 | 49.37 | 49.38 | 388,767 | -0.02(-0.04%) |
Jun 09, 2022 | 49.41 | 49.42 | 49.40 | 49.40 | 407,903 | -0.03(-0.06%) |
Jun 08, 2022 | 49.42 | 49.43 | 49.41 | 49.43 | 499,230 | +0.02(+0.04%) |
Jun 07, 2022 | 49.42 | 49.43 | 49.41 | 49.41 | 443,420 | +0.00(+0.00%) |
Jun 06, 2022 | 49.43 | 49.43 | 49.40 | 49.41 | 251,593 | -0.01(-0.02%) |
Jun 03, 2022 | 49.40 | 49.42 | 49.40 | 49.42 | 239,502 | -0.01(-0.02%) |
Jun 02, 2022 | 49.39 | 49.43 | 49.39 | 49.43 | 456,718 | +0.04(+0.08%) |
Jun 01, 2022 | 49.40 | 49.42 | 49.39 | 49.39 | 647,179 | -0.06(-0.12%) |
May 31, 2022 | 49.47 | 49.48 | 49.45 | 49.45 | 1,067,816 | -0.01(-0.02%) |
May 27, 2022 | 49.45 | 49.47 | 49.45 | 49.46 | 1,409,925 | +0.03(+0.06%) |
May 26, 2022 | 49.48 | 49.48 | 49.43 | 49.43 | 2,575,950 | -0.01(-0.02%) |
May 25, 2022 | 49.44 | 49.46 | 49.44 | 49.44 | 1,329,808 | +0.01(+0.02%) |
May 24, 2022 | 49.45 | 49.45 | 49.43 | 49.43 | 1,476,801 | +0.00(+0.00%) |
May 23, 2022 | 49.42 | 49.44 | 49.42 | 49.43 | 263,898 | -0.02(-0.04%) |
May 20, 2022 | 49.41 | 49.45 | 49.41 | 49.45 | 580,884 | +0.02(+0.04%) |
May 19, 2022 | 49.37 | 49.43 | 49.37 | 49.43 | 603,208 | +0.04(+0.08%) |
May 18, 2022 | 49.42 | 49.43 | 49.39 | 49.39 | 1,107,790 | -0.04(-0.08%) |
May 17, 2022 | 49.41 | 49.44 | 49.41 | 49.43 | 642,139 | -0.02(-0.04%) |
May 16, 2022 | 49.43 | 49.45 | 49.43 | 49.45 | 591,335 | +0.00(+0.00%) |
May 13, 2022 | 49.44 | 49.45 | 49.44 | 49.45 | 574,747 | +0.00(+0.00%) |
May 12, 2022 | 49.51 | 49.51 | 49.44 | 49.45 | 746,728 | +0.00(+0.00%) |
May 11, 2022 | 49.44 | 49.45 | 49.42 | 49.45 | 623,545 | +0.00(+0.00%) |
May 10, 2022 | 49.45 | 49.47 | 49.45 | 49.45 | 840,439 | -0.03(-0.06%) |
May 09, 2022 | 49.49 | 49.49 | 49.46 | 49.48 | 3,316,642 | +0.03(+0.06%) |
May 06, 2022 | 49.42 | 49.48 | 49.42 | 49.45 | 854,977 | +0.00(+0.00%) |
May 05, 2022 | 49.46 | 49.47 | 49.43 | 49.45 | 3,619,563 | -0.02(-0.04%) |
May 04, 2022 | 49.44 | 49.48 | 49.42 | 49.47 | 1,669,067 | +0.01(+0.02%) |
May 03, 2022 | 49.43 | 49.46 | 49.43 | 49.46 | 1,820,723 | +0.03(+0.06%) |