Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.37 | 46.79 | 46.34 | 46.70 | 6,397 | +0.46(+1.00%) |
Jul 28, 2022 | 45.65 | 46.24 | 45.65 | 46.24 | 1,393 | +1.74(+3.91%) |
Jul 27, 2022 | 44.28 | 45.55 | 44.11 | 44.50 | 8,979 | +0.18(+0.41%) |
Jul 26, 2022 | 44.17 | 44.32 | 44.17 | 44.32 | 4,811 | +0.21(+0.46%) |
Jul 25, 2022 | 43.75 | 44.11 | 43.63 | 44.11 | 4,013 | +0.62(+1.42%) |
Jul 22, 2022 | 43.42 | 43.75 | 43.33 | 43.50 | 2,737 | +0.50(+1.17%) |
Jul 21, 2022 | 42.75 | 42.99 | 42.72 | 42.99 | 1,986 | +0.03(+0.07%) |
Jul 20, 2022 | 43.43 | 43.43 | 42.95 | 42.96 | 1,491 | -0.50(-1.14%) |
Jul 19, 2022 | 43.53 | 43.61 | 43.40 | 43.46 | 2,669 | +0.42(+0.97%) |
Jul 18, 2022 | 43.56 | 43.56 | 43.04 | 43.04 | 1,695 | -0.48(-1.11%) |
Jul 15, 2022 | 43.34 | 43.52 | 42.91 | 43.52 | 4,494 | -0.08(-0.19%) |
Jul 14, 2022 | 43.61 | 43.61 | 43.61 | 43.61 | 64 | -0.08(-0.18%) |
Jul 13, 2022 | 43.60 | 43.69 | 43.60 | 43.69 | 864 | -0.03(-0.06%) |
Jul 12, 2022 | 44.21 | 44.21 | 43.71 | 43.71 | 2,290 | -0.21(-0.48%) |
Jul 11, 2022 | 43.89 | 43.92 | 43.89 | 43.92 | 1,282 | +0.13(+0.29%) |
Jul 08, 2022 | 43.74 | 43.80 | 43.74 | 43.80 | 297 | -0.11(-0.24%) |
Jul 07, 2022 | 44.10 | 44.10 | 43.90 | 43.90 | 1,640 | +0.12(+0.28%) |
Jul 06, 2022 | 43.53 | 44.12 | 43.33 | 43.78 | 16,218 | +0.44(+1.02%) |
Jul 05, 2022 | 44.78 | 44.78 | 42.91 | 43.34 | 1,802 | -1.52(-3.40%) |
Jul 01, 2022 | 44.24 | 44.86 | 44.13 | 44.86 | 2,041 | +1.19(+2.71%) |
Jun 30, 2022 | 43.43 | 43.90 | 43.43 | 43.68 | 983 | +0.30(+0.69%) |
Jun 29, 2022 | 43.41 | 43.41 | 43.33 | 43.38 | 1,277 | -0.09(-0.20%) |
Jun 28, 2022 | 43.61 | 43.61 | 43.47 | 43.47 | 874 | -0.26(-0.59%) |
Jun 27, 2022 | 43.76 | 43.76 | 43.65 | 43.72 | 1,041 | +0.37(+0.85%) |
Jun 24, 2022 | 43.17 | 43.35 | 43.17 | 43.35 | 2,097 | +0.82(+1.93%) |
Jun 23, 2022 | 42.15 | 42.54 | 42.15 | 42.53 | 2,977 | +0.73(+1.74%) |
Jun 22, 2022 | 41.45 | 41.87 | 41.44 | 41.80 | 2,613 | +0.44(+1.05%) |
Jun 21, 2022 | 41.22 | 41.41 | 41.20 | 41.37 | 1,540 | +0.91(+2.24%) |
Jun 17, 2022 | 40.48 | 40.48 | 40.45 | 40.46 | 970 | -0.35(-0.87%) |
Jun 16, 2022 | 41.46 | 41.46 | 40.81 | 40.81 | 2,295 | -1.16(-2.77%) |
Jun 15, 2022 | 41.57 | 42.45 | 41.36 | 41.98 | 2,178 | +0.58(+1.41%) |
Jun 14, 2022 | 42.32 | 42.32 | 41.07 | 41.39 | 2,717 | -0.80(-1.90%) |
Jun 13, 2022 | 43.45 | 43.78 | 42.20 | 42.20 | 5,969 | -2.36(-5.30%) |
Jun 10, 2022 | 44.42 | 44.67 | 44.38 | 44.56 | 981 | -0.42(-0.94%) |
Jun 09, 2022 | 46.03 | 46.03 | 44.98 | 44.98 | 1,939 | -1.17(-2.53%) |
Jun 08, 2022 | 46.74 | 46.74 | 46.13 | 46.15 | 3,148 | -0.83(-1.77%) |
Jun 07, 2022 | 46.48 | 46.98 | 46.48 | 46.98 | 4,535 | +0.23(+0.50%) |
Jun 06, 2022 | 46.71 | 46.93 | 46.71 | 46.75 | 1,430 | +0.40(+0.87%) |
Jun 03, 2022 | 46.23 | 46.52 | 46.23 | 46.35 | 3,018 | -0.27(-0.57%) |
Jun 02, 2022 | 45.95 | 46.61 | 45.95 | 46.61 | 2,487 | +0.49(+1.06%) |
Jun 01, 2022 | 45.87 | 46.12 | 45.86 | 46.12 | 2,215 | +0.03(+0.06%) |
May 31, 2022 | 46.43 | 46.43 | 45.98 | 46.09 | 1,300 | -0.60(-1.29%) |
May 27, 2022 | 46.00 | 46.70 | 46.00 | 46.70 | 2,230 | +0.83(+1.80%) |
May 26, 2022 | 46.97 | 46.97 | 45.87 | 45.87 | 4,031 | +0.16(+0.36%) |
May 25, 2022 | 45.56 | 45.72 | 45.56 | 45.71 | 3,208 | +0.14(+0.31%) |
May 24, 2022 | 45.57 | 45.63 | 45.56 | 45.56 | 993 | +0.81(+1.81%) |
May 23, 2022 | 44.69 | 44.81 | 44.64 | 44.75 | 3,201 | +0.70(+1.59%) |
May 20, 2022 | 44.22 | 44.22 | 43.85 | 44.05 | 1,638 | -0.30(-0.69%) |
May 19, 2022 | 43.96 | 44.36 | 43.67 | 44.36 | 3,208 | +0.01(+0.01%) |
May 18, 2022 | 44.74 | 44.86 | 44.35 | 44.35 | 14,177 | -0.41(-0.91%) |
May 17, 2022 | 44.54 | 44.76 | 44.47 | 44.76 | 5,749 | +0.58(+1.32%) |
May 16, 2022 | 43.83 | 44.30 | 43.83 | 44.17 | 2,885 | +0.25(+0.58%) |
May 13, 2022 | 43.81 | 44.04 | 43.61 | 43.92 | 6,022 | +0.65(+1.50%) |
May 12, 2022 | 43.83 | 43.83 | 43.19 | 43.27 | 2,333 | -0.77(-1.74%) |
May 11, 2022 | 44.25 | 44.59 | 44.04 | 44.04 | 2,647 | +0.18(+0.41%) |
May 10, 2022 | 44.47 | 44.78 | 43.40 | 43.86 | 27,562 | -0.44(-1.00%) |
May 09, 2022 | 44.20 | 44.32 | 44.20 | 44.30 | 2,386 | -0.57(-1.27%) |
May 06, 2022 | 44.53 | 45.55 | 44.49 | 44.87 | 39,799 | +0.42(+0.94%) |
May 05, 2022 | 44.78 | 45.06 | 44.44 | 44.45 | 2,498 | -0.30(-0.67%) |
May 04, 2022 | 44.75 | 44.75 | 44.67 | 44.75 | 557 | +0.59(+1.33%) |
May 03, 2022 | 44.75 | 44.75 | 44.12 | 44.16 | 7,441 | +0.37(+0.86%) |