Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 47.13 | 47.69 | 46.98 | 47.60 | 243,063 | +0.58(+1.23%) |
Jul 28, 2022 | 46.41 | 47.03 | 46.01 | 47.02 | 127,289 | +0.77(+1.68%) |
Jul 27, 2022 | 45.61 | 46.39 | 45.47 | 46.24 | 131,693 | +0.90(+1.99%) |
Jul 26, 2022 | 45.63 | 45.63 | 45.17 | 45.34 | 171,430 | -0.34(-0.75%) |
Jul 25, 2022 | 45.67 | 45.78 | 45.31 | 45.68 | 113,000 | +0.17(+0.37%) |
Jul 22, 2022 | 46.06 | 46.15 | 45.26 | 45.52 | 79,982 | -0.44(-0.96%) |
Jul 21, 2022 | 45.45 | 45.96 | 45.17 | 45.96 | 142,373 | +0.38(+0.84%) |
Jul 20, 2022 | 45.12 | 45.66 | 44.94 | 45.58 | 146,895 | +0.45(+1.00%) |
Jul 19, 2022 | 44.28 | 45.16 | 44.25 | 45.13 | 203,882 | +1.38(+3.16%) |
Jul 18, 2022 | 44.27 | 44.39 | 43.63 | 43.74 | 168,416 | -0.13(-0.29%) |
Jul 15, 2022 | 43.63 | 43.87 | 43.12 | 43.87 | 159,941 | +0.84(+1.96%) |
Jul 14, 2022 | 42.82 | 43.09 | 42.43 | 43.03 | 210,142 | -0.46(-1.06%) |
Jul 13, 2022 | 43.12 | 43.71 | 42.90 | 43.49 | 282,098 | -0.18(-0.40%) |
Jul 12, 2022 | 43.70 | 44.19 | 43.43 | 43.66 | 115,834 | -0.21(-0.47%) |
Jul 11, 2022 | 43.98 | 44.11 | 43.80 | 43.87 | 158,686 | -0.47(-1.06%) |
Jul 08, 2022 | 44.49 | 44.61 | 43.99 | 44.34 | 129,388 | -0.17(-0.37%) |
Jul 07, 2022 | 44.06 | 44.60 | 44.06 | 44.51 | 263,693 | +0.81(+1.86%) |
Jul 06, 2022 | 43.71 | 44.02 | 43.22 | 43.69 | 174,567 | -0.06(-0.13%) |
Jul 05, 2022 | 43.13 | 43.78 | 42.66 | 43.75 | 139,725 | -0.11(-0.25%) |
Jul 01, 2022 | 43.27 | 43.89 | 42.91 | 43.86 | 203,913 | +0.53(+1.22%) |
Jun 30, 2022 | 43.12 | 43.72 | 42.74 | 43.33 | 273,948 | -0.31(-0.72%) |
Jun 29, 2022 | 44.09 | 44.09 | 43.35 | 43.64 | 218,889 | -0.36(-0.82%) |
Jun 28, 2022 | 44.98 | 45.26 | 43.94 | 44.01 | 211,328 | -0.64(-1.43%) |
Jun 27, 2022 | 44.70 | 44.90 | 44.35 | 44.65 | 113,113 | +0.09(+0.20%) |
Jun 24, 2022 | 43.48 | 44.56 | 43.43 | 44.56 | 128,180 | +1.49(+3.47%) |
Jun 23, 2022 | 42.92 | 43.16 | 42.50 | 43.06 | 204,058 | +0.30(+0.71%) |
Jun 22, 2022 | 42.28 | 43.07 | 42.27 | 42.76 | 242,256 | -0.11(-0.25%) |
Jun 21, 2022 | 42.80 | 43.14 | 42.65 | 42.87 | 285,077 | +0.70(+1.67%) |
Jun 17, 2022 | 42.01 | 42.50 | 41.67 | 42.16 | 214,077 | +0.23(+0.56%) |
Jun 16, 2022 | 42.86 | 42.89 | 41.62 | 41.93 | 424,231 | -1.90(-4.34%) |
Jun 15, 2022 | 43.84 | 44.38 | 43.12 | 43.83 | 295,377 | +0.48(+1.10%) |
Jun 14, 2022 | 43.79 | 43.87 | 42.99 | 43.36 | 310,294 | -0.20(-0.45%) |
Jun 13, 2022 | 44.36 | 44.46 | 43.34 | 43.55 | 276,314 | -2.04(-4.48%) |
Jun 10, 2022 | 46.17 | 46.27 | 45.53 | 45.59 | 193,199 | -1.34(-2.85%) |
Jun 09, 2022 | 47.76 | 47.83 | 46.92 | 46.93 | 170,423 | -1.04(-2.18%) |
Jun 08, 2022 | 48.53 | 48.57 | 47.85 | 47.98 | 398,104 | -0.80(-1.64%) |
Jun 07, 2022 | 47.83 | 48.80 | 47.76 | 48.78 | 193,985 | +0.53(+1.09%) |
Jun 06, 2022 | 48.52 | 48.55 | 48.10 | 48.25 | 167,797 | +0.24(+0.51%) |
Jun 03, 2022 | 48.08 | 48.26 | 47.85 | 48.00 | 191,451 | -0.58(-1.19%) |
Jun 02, 2022 | 47.64 | 48.58 | 47.51 | 48.58 | 220,217 | +1.00(+2.09%) |
Jun 01, 2022 | 48.26 | 48.36 | 47.04 | 47.58 | 201,761 | -0.37(-0.77%) |
May 31, 2022 | 48.33 | 48.40 | 47.79 | 47.96 | 258,564 | -0.63(-1.31%) |
May 27, 2022 | 47.73 | 48.59 | 47.64 | 48.59 | 115,604 | +1.17(+2.47%) |
May 26, 2022 | 46.56 | 47.60 | 46.56 | 47.42 | 218,365 | +1.17(+2.53%) |
May 25, 2022 | 45.43 | 46.48 | 45.37 | 46.25 | 177,192 | +0.71(+1.57%) |
May 24, 2022 | 45.72 | 45.83 | 44.78 | 45.53 | 202,981 | -0.51(-1.10%) |
May 23, 2022 | 45.94 | 46.24 | 45.42 | 46.04 | 274,734 | +0.53(+1.16%) |
May 20, 2022 | 46.05 | 46.06 | 44.46 | 45.51 | 255,968 | -0.05(-0.11%) |
May 19, 2022 | 45.13 | 46.09 | 45.09 | 45.56 | 328,097 | +0.07(+0.15%) |
May 18, 2022 | 46.87 | 46.89 | 45.33 | 45.49 | 166,044 | -1.87(-3.94%) |
May 17, 2022 | 47.08 | 47.39 | 46.61 | 47.36 | 143,273 | +1.09(+2.36%) |
May 16, 2022 | 46.34 | 46.61 | 45.94 | 46.27 | 155,089 | -0.25(-0.55%) |
May 13, 2022 | 45.87 | 46.78 | 45.83 | 46.52 | 208,118 | +1.25(+2.76%) |
May 12, 2022 | 44.65 | 45.60 | 44.47 | 45.27 | 221,449 | +0.28(+0.63%) |
May 11, 2022 | 45.68 | 46.48 | 44.87 | 44.99 | 209,194 | -0.71(-1.56%) |
May 10, 2022 | 46.42 | 46.57 | 44.92 | 45.70 | 303,613 | -0.08(-0.17%) |
May 09, 2022 | 46.77 | 46.94 | 45.58 | 45.78 | 222,630 | -1.69(-3.56%) |
May 06, 2022 | 47.75 | 47.81 | 46.75 | 47.47 | 353,062 | -0.53(-1.10%) |
May 05, 2022 | 49.26 | 49.32 | 47.53 | 47.99 | 316,857 | -1.75(-3.51%) |
May 04, 2022 | 48.51 | 49.79 | 47.99 | 49.74 | 399,568 | +1.39(+2.87%) |
May 03, 2022 | 47.93 | 48.58 | 47.91 | 48.36 | 807,270 | +0.50(+1.04%) |