Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.69 | 46.80 | 46.60 | 46.74 | 5,185 | +0.07(+0.15%) |
Jul 28, 2022 | 46.31 | 46.67 | 46.29 | 46.67 | 32,148 | +0.47(+1.02%) |
Jul 27, 2022 | 45.88 | 46.31 | 45.88 | 46.20 | 17,658 | +0.46(+1.02%) |
Jul 26, 2022 | 45.90 | 45.90 | 45.73 | 45.74 | 10,730 | -0.27(-0.59%) |
Jul 25, 2022 | 45.97 | 46.11 | 45.91 | 46.01 | 10,989 | -0.23(-0.51%) |
Jul 22, 2022 | 46.50 | 46.59 | 46.11 | 46.24 | 51,384 | -0.05(-0.11%) |
Jul 21, 2022 | 45.72 | 46.29 | 45.71 | 46.29 | 12,518 | +0.59(+1.28%) |
Jul 20, 2022 | 45.66 | 46.02 | 45.66 | 45.70 | 13,920 | +0.19(+0.41%) |
Jul 19, 2022 | 45.14 | 45.53 | 45.09 | 45.52 | 17,393 | +0.66(+1.48%) |
Jul 18, 2022 | 45.39 | 45.39 | 44.84 | 44.85 | 24,121 | -0.43(-0.94%) |
Jul 15, 2022 | 45.05 | 45.28 | 45.05 | 45.28 | 31,462 | +0.56(+1.26%) |
Jul 14, 2022 | 44.28 | 44.74 | 44.20 | 44.71 | 12,675 | -0.12(-0.27%) |
Jul 13, 2022 | 44.36 | 44.95 | 44.36 | 44.84 | 12,814 | -0.05(-0.10%) |
Jul 12, 2022 | 44.74 | 44.92 | 44.73 | 44.88 | 73,026 | +0.21(+0.47%) |
Jul 11, 2022 | 44.84 | 44.91 | 44.67 | 44.67 | 98,127 | -0.22(-0.49%) |
Jul 08, 2022 | 44.75 | 44.91 | 44.62 | 44.89 | 11,966 | +0.08(+0.18%) |
Jul 07, 2022 | 44.56 | 44.86 | 44.54 | 44.81 | 18,008 | +0.66(+1.49%) |
Jul 06, 2022 | 44.26 | 44.35 | 44.12 | 44.15 | 39,759 | -0.15(-0.33%) |
Jul 05, 2022 | 43.86 | 44.31 | 43.86 | 44.30 | 166,137 | -0.10(-0.23%) |
Jul 01, 2022 | 44.42 | 44.44 | 44.19 | 44.40 | 13,749 | +0.40(+0.91%) |
Jun 30, 2022 | 43.90 | 44.07 | 43.79 | 44.00 | 12,307 | -0.02(-0.05%) |
Jun 29, 2022 | 43.99 | 44.08 | 43.92 | 44.02 | 16,931 | -0.13(-0.29%) |
Jun 28, 2022 | 44.54 | 44.63 | 44.15 | 44.15 | 16,339 | -0.47(-1.05%) |
Jun 27, 2022 | 44.80 | 44.80 | 44.62 | 44.62 | 16,569 | -0.12(-0.28%) |
Jun 24, 2022 | 44.78 | 45.01 | 44.63 | 44.74 | 15,675 | -0.03(-0.06%) |
Jun 23, 2022 | 44.47 | 44.77 | 44.47 | 44.77 | 26,036 | +0.35(+0.79%) |
Jun 22, 2022 | 44.34 | 44.54 | 44.30 | 44.42 | 12,930 | +0.07(+0.16%) |
Jun 21, 2022 | 44.69 | 44.78 | 44.34 | 44.35 | 128,189 | -0.14(-0.31%) |
Jun 17, 2022 | 44.56 | 44.58 | 44.32 | 44.49 | 12,603 | +0.25(+0.56%) |
Jun 16, 2022 | 44.20 | 44.42 | 43.88 | 44.24 | 43,620 | -0.71(-1.58%) |
Jun 15, 2022 | 44.65 | 45.09 | 44.65 | 44.95 | 19,148 | +0.79(+1.78%) |
Jun 14, 2022 | 44.01 | 44.48 | 43.97 | 44.16 | 18,364 | +0.26(+0.60%) |
Jun 13, 2022 | 44.61 | 44.61 | 43.73 | 43.90 | 17,903 | -1.46(-3.23%) |
Jun 10, 2022 | 45.85 | 45.85 | 45.19 | 45.36 | 10,037 | -0.74(-1.61%) |
Jun 09, 2022 | 46.42 | 46.44 | 46.08 | 46.10 | 23,189 | -0.44(-0.93%) |
Jun 08, 2022 | 46.83 | 46.85 | 46.52 | 46.54 | 8,637 | -0.46(-0.98%) |
Jun 07, 2022 | 46.87 | 47.01 | 46.80 | 47.00 | 15,696 | +0.09(+0.19%) |
Jun 06, 2022 | 47.22 | 47.22 | 46.86 | 46.91 | 17,782 | -0.30(-0.62%) |
Jun 03, 2022 | 47.29 | 47.31 | 47.17 | 47.20 | 13,466 | -0.40(-0.83%) |
Jun 02, 2022 | 47.38 | 47.60 | 47.34 | 47.60 | 15,246 | +0.15(+0.32%) |
Jun 01, 2022 | 47.60 | 47.60 | 47.35 | 47.45 | 15,943 | -0.12(-0.25%) |
May 31, 2022 | 47.42 | 47.59 | 47.39 | 47.57 | 22,130 | -0.32(-0.67%) |
May 27, 2022 | 47.68 | 47.89 | 47.56 | 47.89 | 24,195 | +0.42(+0.88%) |
May 26, 2022 | 47.30 | 47.47 | 47.17 | 47.47 | 30,512 | +0.64(+1.37%) |
May 25, 2022 | 46.32 | 46.83 | 46.32 | 46.83 | 32,973 | +0.69(+1.49%) |
May 24, 2022 | 45.81 | 46.18 | 45.81 | 46.14 | 52,854 | +0.11(+0.24%) |
May 23, 2022 | 45.98 | 46.11 | 45.98 | 46.03 | 53,371 | +0.07(+0.16%) |
May 20, 2022 | 46.06 | 46.07 | 45.77 | 45.96 | 51,231 | +0.00(+0.00%) |
May 19, 2022 | 45.75 | 46.00 | 45.71 | 45.95 | 33,847 | +0.28(+0.61%) |
May 18, 2022 | 45.83 | 45.83 | 45.64 | 45.68 | 35,553 | -0.33(-0.73%) |
May 17, 2022 | 46.12 | 46.12 | 45.99 | 46.01 | 30,373 | +0.00(+0.00%) |
May 16, 2022 | 46.18 | 46.18 | 46.00 | 46.01 | 34,182 | -0.08(-0.17%) |
May 13, 2022 | 46.11 | 46.22 | 45.90 | 46.09 | 30,487 | +0.03(+0.06%) |
May 12, 2022 | 46.04 | 46.15 | 45.67 | 46.06 | 81,210 | -0.07(-0.15%) |
May 11, 2022 | 46.24 | 46.46 | 46.11 | 46.13 | 65,146 | -0.17(-0.37%) |
May 10, 2022 | 46.47 | 46.47 | 46.17 | 46.30 | 85,676 | +0.26(+0.56%) |
May 09, 2022 | 46.25 | 46.25 | 46.04 | 46.04 | 46,037 | -0.49(-1.05%) |
May 06, 2022 | 46.43 | 46.72 | 46.43 | 46.53 | 31,296 | -0.32(-0.68%) |
May 05, 2022 | 47.33 | 47.33 | 46.74 | 46.85 | 46,641 | -0.76(-1.60%) |
May 04, 2022 | 47.12 | 47.72 | 47.00 | 47.61 | 22,264 | +0.49(+1.05%) |
May 03, 2022 | 47.11 | 47.22 | 46.98 | 47.12 | 149,520 | +0.22(+0.46%) |