Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.87 | 49.09 | 48.75 | 49.09 | 20,290 | +0.43(+0.89%) |
Jul 28, 2022 | 48.53 | 48.67 | 48.35 | 48.65 | 40,295 | +0.29(+0.60%) |
Jul 27, 2022 | 47.83 | 48.46 | 47.75 | 48.36 | 31,673 | +0.70(+1.46%) |
Jul 26, 2022 | 47.69 | 47.70 | 47.66 | 47.66 | 932 | -0.33(-0.70%) |
Jul 25, 2022 | 48.08 | 48.10 | 47.82 | 48.00 | 6,513 | +0.33(+0.69%) |
Jul 22, 2022 | 47.90 | 47.91 | 47.47 | 47.67 | 6,221 | -0.15(-0.32%) |
Jul 21, 2022 | 47.47 | 47.83 | 47.28 | 47.82 | 43,670 | +0.17(+0.35%) |
Jul 20, 2022 | 47.39 | 47.76 | 47.38 | 47.66 | 12,849 | +0.02(+0.05%) |
Jul 19, 2022 | 47.03 | 47.63 | 47.03 | 47.63 | 22,848 | +1.17(+2.53%) |
Jul 18, 2022 | 47.07 | 47.07 | 46.37 | 46.46 | 8,540 | -0.21(-0.44%) |
Jul 15, 2022 | 46.17 | 46.69 | 46.17 | 46.67 | 69,281 | +0.94(+2.06%) |
Jul 14, 2022 | 45.57 | 45.73 | 45.19 | 45.73 | 4,635 | -0.44(-0.95%) |
Jul 13, 2022 | 46.12 | 46.41 | 45.79 | 46.16 | 5,686 | -0.29(-0.62%) |
Jul 12, 2022 | 46.67 | 46.80 | 46.42 | 46.45 | 6,256 | -0.23(-0.49%) |
Jul 11, 2022 | 46.70 | 46.89 | 46.67 | 46.68 | 6,736 | -0.35(-0.74%) |
Jul 08, 2022 | 46.90 | 47.12 | 46.87 | 47.03 | 1,217 | +0.03(+0.05%) |
Jul 07, 2022 | 46.92 | 47.03 | 46.92 | 47.00 | 4,056 | +0.52(+1.13%) |
Jul 06, 2022 | 46.40 | 46.71 | 46.17 | 46.48 | 7,441 | -0.02(-0.04%) |
Jul 05, 2022 | 45.98 | 46.50 | 45.72 | 46.50 | 5,383 | -0.53(-1.14%) |
Jul 01, 2022 | 46.81 | 47.03 | 46.50 | 47.03 | 914 | +0.59(+1.28%) |
Jun 30, 2022 | 46.47 | 46.84 | 46.35 | 46.44 | 9,892 | -0.40(-0.86%) |
Jun 29, 2022 | 47.08 | 47.08 | 46.80 | 46.85 | 3,010 | -0.28(-0.60%) |
Jun 28, 2022 | 48.15 | 48.15 | 47.09 | 47.13 | 3,762 | -0.30(-0.64%) |
Jun 27, 2022 | 47.41 | 47.67 | 47.41 | 47.43 | 2,511 | +0.12(+0.25%) |
Jun 24, 2022 | 46.59 | 47.38 | 46.59 | 47.31 | 6,168 | +1.31(+2.84%) |
Jun 23, 2022 | 46.30 | 46.30 | 45.64 | 46.00 | 2,958 | -0.14(-0.30%) |
Jun 22, 2022 | 46.32 | 46.32 | 46.11 | 46.14 | 2,056 | -0.11(-0.24%) |
Jun 21, 2022 | 46.15 | 46.38 | 46.15 | 46.26 | 3,329 | +1.00(+2.22%) |
Jun 17, 2022 | 45.66 | 45.66 | 45.06 | 45.25 | 5,440 | -0.11(-0.24%) |
Jun 16, 2022 | 45.48 | 45.56 | 45.11 | 45.36 | 18,662 | -1.37(-2.94%) |
Jun 15, 2022 | 46.85 | 47.07 | 46.69 | 46.73 | 6,186 | +0.31(+0.66%) |
Jun 14, 2022 | 46.93 | 47.02 | 46.08 | 46.43 | 41,758 | -0.32(-0.68%) |
Jun 13, 2022 | 46.94 | 47.30 | 46.62 | 46.74 | 19,653 | -1.75(-3.62%) |
Jun 10, 2022 | 48.49 | 48.73 | 48.39 | 48.50 | 10,445 | -1.05(-2.12%) |
Jun 09, 2022 | 50.49 | 50.49 | 49.55 | 49.55 | 7,493 | -1.09(-2.15%) |
Jun 08, 2022 | 50.91 | 51.05 | 50.53 | 50.63 | 13,163 | -0.54(-1.05%) |
Jun 07, 2022 | 50.51 | 51.19 | 50.37 | 51.17 | 6,442 | +0.61(+1.21%) |
Jun 06, 2022 | 50.92 | 50.92 | 50.52 | 50.56 | 6,319 | +0.10(+0.20%) |
Jun 03, 2022 | 50.67 | 50.68 | 50.41 | 50.46 | 7,163 | -0.39(-0.77%) |
Jun 02, 2022 | 50.65 | 50.85 | 50.13 | 50.85 | 7,112 | +0.44(+0.88%) |
Jun 01, 2022 | 50.17 | 50.61 | 49.99 | 50.41 | 3,293 | -0.27(-0.53%) |
May 31, 2022 | 50.60 | 50.93 | 50.60 | 50.68 | 2,566 | -0.43(-0.84%) |
May 27, 2022 | 50.63 | 51.11 | 50.53 | 51.11 | 4,510 | +0.70(+1.38%) |
May 26, 2022 | 50.34 | 50.61 | 50.34 | 50.41 | 15,843 | +0.78(+1.58%) |
May 25, 2022 | 49.46 | 49.63 | 49.43 | 49.63 | 4,745 | +0.54(+1.10%) |
May 24, 2022 | 48.63 | 49.09 | 48.57 | 49.09 | 6,990 | -0.02(-0.03%) |
May 23, 2022 | 48.85 | 49.21 | 48.85 | 49.11 | 4,096 | +0.98(+2.04%) |
May 20, 2022 | 47.59 | 48.13 | 47.29 | 48.13 | 6,358 | -0.13(-0.26%) |
May 19, 2022 | 48.25 | 48.67 | 47.97 | 48.25 | 3,276 | -0.13(-0.27%) |
May 18, 2022 | 49.25 | 49.25 | 48.28 | 48.38 | 12,878 | -1.58(-3.16%) |
May 17, 2022 | 49.74 | 49.96 | 49.50 | 49.96 | 34,444 | +0.87(+1.77%) |
May 16, 2022 | 49.04 | 49.10 | 48.85 | 49.09 | 3,741 | +0.25(+0.51%) |
May 13, 2022 | 48.59 | 49.03 | 48.57 | 48.84 | 20,865 | +0.90(+1.87%) |
May 12, 2022 | 47.75 | 48.20 | 47.37 | 47.94 | 12,709 | -0.14(-0.29%) |
May 11, 2022 | 49.21 | 49.30 | 48.08 | 48.08 | 6,396 | -0.26(-0.54%) |
May 10, 2022 | 48.89 | 48.89 | 48.04 | 48.34 | 5,573 | -0.12(-0.24%) |
May 09, 2022 | 49.37 | 49.37 | 48.45 | 48.45 | 9,850 | -1.51(-3.03%) |
May 06, 2022 | 49.52 | 50.15 | 49.31 | 49.97 | 13,477 | -0.02(-0.04%) |
May 05, 2022 | 50.82 | 50.82 | 49.64 | 49.99 | 8,818 | -1.22(-2.39%) |
May 04, 2022 | 50.08 | 51.21 | 49.91 | 51.21 | 4,822 | +1.32(+2.65%) |
May 03, 2022 | 49.60 | 50.05 | 49.60 | 49.89 | 6,999 | +0.50(+1.01%) |