Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.80 | 46.39 | 45.80 | 46.36 | 1,695 | +0.57(+1.24%) |
Jul 28, 2022 | 45.68 | 45.79 | 45.68 | 45.79 | 471 | +0.77(+1.70%) |
Jul 27, 2022 | 44.63 | 45.03 | 44.42 | 45.03 | 24,478 | +0.65(+1.46%) |
Jul 26, 2022 | 44.80 | 44.81 | 44.38 | 44.38 | 832 | -0.75(-1.66%) |
Jul 25, 2022 | 44.96 | 45.32 | 44.93 | 45.13 | 1,794 | -0.06(-0.13%) |
Jul 22, 2022 | 45.94 | 45.94 | 45.15 | 45.19 | 879 | -0.79(-1.71%) |
Jul 21, 2022 | 45.40 | 45.97 | 45.13 | 45.97 | 1,737 | +0.52(+1.15%) |
Jul 20, 2022 | 45.56 | 45.56 | 45.45 | 45.45 | 719 | +0.85(+1.91%) |
Jul 19, 2022 | 43.80 | 44.60 | 43.80 | 44.60 | 2,496 | +1.35(+3.13%) |
Jul 18, 2022 | 44.21 | 44.21 | 43.25 | 43.25 | 1,245 | -0.25(-0.57%) |
Jul 15, 2022 | 42.94 | 43.49 | 42.84 | 43.49 | 1,741 | +0.64(+1.50%) |
Jul 14, 2022 | 42.50 | 42.85 | 42.31 | 42.85 | 1,758 | -0.56(-1.29%) |
Jul 13, 2022 | 42.85 | 43.41 | 42.85 | 43.41 | 7,105 | -0.22(-0.51%) |
Jul 12, 2022 | 44.18 | 44.18 | 43.63 | 43.63 | 843 | -0.64(-1.45%) |
Jul 11, 2022 | 45.04 | 45.04 | 44.27 | 44.27 | 2,417 | -1.01(-2.23%) |
Jul 08, 2022 | 45.00 | 45.40 | 44.99 | 45.28 | 1,015 | -0.08(-0.17%) |
Jul 07, 2022 | 45.08 | 45.36 | 45.08 | 45.36 | 459 | +1.02(+2.30%) |
Jul 06, 2022 | 44.33 | 44.51 | 44.17 | 44.34 | 5,852 | -0.08(-0.19%) |
Jul 05, 2022 | 43.27 | 44.42 | 43.27 | 44.42 | 2,537 | +0.16(+0.36%) |
Jul 01, 2022 | 43.88 | 44.27 | 43.47 | 44.26 | 6,420 | +0.34(+0.78%) |
Jun 30, 2022 | 43.50 | 43.96 | 42.91 | 43.92 | 2,943 | +0.05(+0.11%) |
Jun 29, 2022 | 44.19 | 44.19 | 43.39 | 43.87 | 4,205 | -0.30(-0.67%) |
Jun 28, 2022 | 45.46 | 45.46 | 44.17 | 44.17 | 6,063 | -0.84(-1.86%) |
Jun 27, 2022 | 45.30 | 45.30 | 44.94 | 45.00 | 10,435 | -0.20(-0.45%) |
Jun 24, 2022 | 44.65 | 45.21 | 44.65 | 45.21 | 2,404 | +1.14(+2.59%) |
Jun 23, 2022 | 43.58 | 44.07 | 43.55 | 44.06 | 5,044 | +0.55(+1.27%) |
Jun 22, 2022 | 43.66 | 43.95 | 43.51 | 43.51 | 7,657 | -0.07(-0.16%) |
Jun 21, 2022 | 43.50 | 44.00 | 43.50 | 43.58 | 3,873 | +0.82(+1.93%) |
Jun 17, 2022 | 42.38 | 42.86 | 42.38 | 42.76 | 5,838 | +0.66(+1.57%) |
Jun 16, 2022 | 42.96 | 42.96 | 42.09 | 42.09 | 2,893 | -1.92(-4.36%) |
Jun 15, 2022 | 43.85 | 44.33 | 43.53 | 44.01 | 6,659 | +0.75(+1.74%) |
Jun 14, 2022 | 43.66 | 43.66 | 43.12 | 43.26 | 3,397 | -0.31(-0.71%) |
Jun 13, 2022 | 44.14 | 44.14 | 43.54 | 43.57 | 1,928 | -1.79(-3.95%) |
Jun 10, 2022 | 45.45 | 45.45 | 45.25 | 45.36 | 942 | -1.16(-2.50%) |
Jun 09, 2022 | 47.06 | 47.22 | 46.52 | 46.52 | 1,866 | -0.95(-2.01%) |
Jun 08, 2022 | 47.58 | 47.58 | 47.48 | 47.48 | 662 | -0.64(-1.34%) |
Jun 07, 2022 | 47.76 | 48.12 | 47.75 | 48.12 | 1,593 | +0.70(+1.49%) |
Jun 06, 2022 | 47.58 | 47.85 | 47.37 | 47.42 | 5,422 | -0.06(-0.12%) |
Jun 03, 2022 | 47.29 | 47.59 | 47.26 | 47.47 | 7,335 | -0.36(-0.76%) |
Jun 02, 2022 | 46.88 | 47.84 | 46.79 | 47.84 | 4,716 | +1.13(+2.41%) |
Jun 01, 2022 | 47.36 | 47.36 | 46.20 | 46.71 | 3,464 | -0.09(-0.20%) |
May 31, 2022 | 46.85 | 47.03 | 46.80 | 46.80 | 786 | -0.90(-1.89%) |
May 27, 2022 | 46.68 | 47.71 | 46.68 | 47.71 | 13,218 | +1.47(+3.19%) |
May 26, 2022 | 46.24 | 46.29 | 46.23 | 46.23 | 1,202 | +0.78(+1.71%) |
May 25, 2022 | 45.21 | 45.46 | 45.06 | 45.46 | 3,878 | +0.58(+1.29%) |
May 24, 2022 | 45.18 | 45.18 | 44.28 | 44.88 | 2,477 | -0.63(-1.38%) |
May 23, 2022 | 45.19 | 45.50 | 44.70 | 45.50 | 14,986 | +0.92(+2.06%) |
May 20, 2022 | 44.96 | 45.03 | 43.72 | 44.59 | 13,769 | +0.04(+0.09%) |
May 19, 2022 | 44.27 | 44.77 | 44.08 | 44.55 | 5,552 | -0.00(-0.01%) |
May 18, 2022 | 45.40 | 45.51 | 44.37 | 44.55 | 932 | -1.29(-2.82%) |
May 17, 2022 | 45.63 | 45.84 | 45.45 | 45.84 | 2,461 | +1.00(+2.23%) |
May 16, 2022 | 45.20 | 45.20 | 44.84 | 44.84 | 535 | -0.11(-0.25%) |
May 13, 2022 | 44.18 | 44.95 | 44.17 | 44.95 | 2,666 | +1.64(+3.80%) |
May 12, 2022 | 42.98 | 43.86 | 42.87 | 43.31 | 6,836 | +0.15(+0.34%) |
May 11, 2022 | 44.09 | 44.66 | 43.16 | 43.16 | 6,763 | -0.96(-2.19%) |
May 10, 2022 | 44.23 | 44.48 | 43.53 | 44.12 | 4,933 | +0.29(+0.66%) |
May 09, 2022 | 45.10 | 45.23 | 43.83 | 43.83 | 4,741 | -2.24(-4.85%) |
May 06, 2022 | 46.42 | 46.42 | 45.77 | 46.07 | 5,845 | -1.13(-2.40%) |
May 05, 2022 | 48.11 | 48.11 | 46.88 | 47.20 | 6,900 | -1.81(-3.70%) |
May 04, 2022 | 47.82 | 49.02 | 47.30 | 49.02 | 19,228 | +1.11(+2.32%) |
May 03, 2022 | 47.90 | 48.09 | 47.71 | 47.90 | 3,784 | +0.01(+0.01%) |