Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 44.23 | 44.25 | 44.18 | 44.23 | 218,100 | +0.05(+0.10%) |
Jul 28, 2022 | 44.16 | 44.23 | 44.16 | 44.18 | 228,679 | +0.01(+0.02%) |
Jul 27, 2022 | 44.15 | 44.18 | 44.14 | 44.17 | 274,131 | +0.00(+0.00%) |
Jul 26, 2022 | 44.22 | 44.22 | 44.15 | 44.17 | 157,571 | -0.01(-0.02%) |
Jul 25, 2022 | 44.19 | 44.19 | 44.15 | 44.18 | 230,044 | +0.04(+0.08%) |
Jul 22, 2022 | 44.17 | 44.21 | 44.14 | 44.15 | 755,814 | +0.05(+0.10%) |
Jul 21, 2022 | 44.05 | 44.15 | 44.05 | 44.10 | 245,334 | +0.03(+0.06%) |
Jul 20, 2022 | 44.07 | 44.11 | 44.06 | 44.07 | 271,238 | -0.03(-0.06%) |
Jul 19, 2022 | 44.12 | 44.15 | 44.06 | 44.10 | 406,422 | -0.05(-0.10%) |
Jul 18, 2022 | 44.10 | 44.15 | 44.08 | 44.15 | 188,219 | +0.06(+0.14%) |
Jul 15, 2022 | 44.09 | 44.11 | 44.05 | 44.08 | 176,427 | -0.05(-0.12%) |
Jul 14, 2022 | 44.10 | 44.14 | 44.07 | 44.14 | 232,750 | -0.03(-0.06%) |
Jul 13, 2022 | 44.11 | 44.17 | 44.10 | 44.16 | 218,227 | +0.06(+0.14%) |
Jul 12, 2022 | 44.11 | 44.15 | 44.10 | 44.10 | 399,792 | -0.04(-0.08%) |
Jul 11, 2022 | 44.12 | 44.15 | 44.11 | 44.14 | 377,494 | +0.00(+0.00%) |
Jul 08, 2022 | 44.12 | 44.15 | 44.08 | 44.14 | 561,160 | +0.03(+0.06%) |
Jul 07, 2022 | 44.12 | 44.12 | 44.05 | 44.11 | 407,729 | +0.00(+0.00%) |
Jul 06, 2022 | 44.11 | 44.16 | 44.06 | 44.11 | 977,170 | -0.05(-0.12%) |
Jul 05, 2022 | 44.15 | 44.20 | 44.13 | 44.16 | 440,433 | +0.06(+0.14%) |
Jul 01, 2022 | 44.13 | 44.13 | 44.08 | 44.10 | 210,912 | +0.02(+0.04%) |
Jun 30, 2022 | 44.06 | 44.13 | 44.06 | 44.08 | 521,146 | -0.02(-0.04%) |
Jun 29, 2022 | 44.10 | 44.11 | 44.06 | 44.10 | 260,779 | +0.04(+0.08%) |
Jun 28, 2022 | 44.02 | 44.09 | 44.01 | 44.06 | 279,899 | +0.01(+0.02%) |
Jun 27, 2022 | 44.08 | 44.08 | 44.03 | 44.05 | 329,199 | +0.00(+0.00%) |
Jun 24, 2022 | 44.04 | 44.08 | 44.04 | 44.05 | 237,111 | -0.03(-0.06%) |
Jun 23, 2022 | 44.07 | 44.09 | 44.05 | 44.08 | 232,620 | -0.01(-0.02%) |
Jun 22, 2022 | 44.11 | 44.11 | 44.05 | 44.09 | 301,798 | +0.02(+0.04%) |
Jun 21, 2022 | 44.01 | 44.07 | 44.01 | 44.07 | 187,786 | +0.04(+0.08%) |
Jun 17, 2022 | 44.04 | 44.07 | 44.04 | 44.04 | 217,673 | -0.01(-0.02%) |
Jun 16, 2022 | 44.03 | 44.09 | 44.02 | 44.04 | 905,246 | +0.01(+0.02%) |
Jun 15, 2022 | 44.08 | 44.09 | 44.01 | 44.04 | 412,125 | -0.08(-0.18%) |
Jun 14, 2022 | 44.06 | 44.12 | 44.02 | 44.12 | 355,412 | -0.04(-0.08%) |
Jun 13, 2022 | 44.04 | 44.22 | 44.04 | 44.15 | 416,932 | +0.02(+0.04%) |
Jun 10, 2022 | 44.22 | 44.22 | 44.14 | 44.14 | 610,754 | -0.06(-0.14%) |
Jun 09, 2022 | 44.25 | 44.25 | 44.19 | 44.20 | 182,331 | -0.05(-0.12%) |
Jun 08, 2022 | 44.22 | 44.25 | 44.19 | 44.25 | 274,198 | -0.01(-0.02%) |
Jun 07, 2022 | 44.23 | 44.26 | 44.23 | 44.26 | 299,706 | +0.05(+0.10%) |
Jun 06, 2022 | 44.21 | 44.25 | 44.21 | 44.22 | 239,649 | +0.00(+0.00%) |
Jun 03, 2022 | 44.23 | 44.25 | 44.22 | 44.22 | 136,584 | -0.07(-0.16%) |
Jun 02, 2022 | 44.23 | 44.29 | 44.23 | 44.29 | 292,481 | +0.06(+0.14%) |
Jun 01, 2022 | 44.28 | 44.29 | 44.22 | 44.23 | 423,807 | -0.11(-0.24%) |
May 31, 2022 | 44.33 | 44.33 | 44.25 | 44.33 | 214,240 | +0.00(+0.00%) |
May 27, 2022 | 44.32 | 44.33 | 44.30 | 44.33 | 232,831 | +0.12(+0.27%) |
May 26, 2022 | 44.18 | 44.23 | 44.18 | 44.22 | 344,721 | +0.03(+0.06%) |
May 25, 2022 | 44.18 | 44.22 | 44.18 | 44.19 | 264,698 | -0.04(-0.08%) |
May 24, 2022 | 44.19 | 44.23 | 44.17 | 44.23 | 251,530 | +0.02(+0.04%) |
May 23, 2022 | 44.11 | 44.21 | 44.11 | 44.21 | 227,330 | +0.02(+0.04%) |
May 20, 2022 | 44.16 | 44.21 | 44.14 | 44.19 | 663,938 | +0.02(+0.04%) |
May 19, 2022 | 44.21 | 44.21 | 44.13 | 44.17 | 255,055 | -0.01(-0.02%) |
May 18, 2022 | 44.22 | 44.22 | 44.13 | 44.18 | 474,835 | +0.01(+0.02%) |
May 17, 2022 | 44.19 | 44.19 | 44.13 | 44.17 | 274,565 | -0.04(-0.08%) |
May 16, 2022 | 44.20 | 44.24 | 44.15 | 44.21 | 341,001 | -0.01(-0.02%) |
May 13, 2022 | 44.16 | 44.22 | 44.13 | 44.22 | 275,883 | -0.03(-0.06%) |
May 12, 2022 | 44.23 | 44.26 | 44.14 | 44.24 | 481,920 | +0.01(+0.02%) |
May 11, 2022 | 44.17 | 44.26 | 44.16 | 44.23 | 570,924 | +0.03(+0.06%) |
May 10, 2022 | 44.25 | 44.25 | 44.17 | 44.21 | 476,127 | -0.05(-0.12%) |
May 09, 2022 | 44.21 | 44.26 | 44.14 | 44.26 | 496,109 | +0.05(+0.10%) |
May 06, 2022 | 44.33 | 44.33 | 44.18 | 44.22 | 338,628 | +0.05(+0.12%) |
May 05, 2022 | 44.16 | 44.19 | 44.13 | 44.16 | 589,309 | +0.00(+0.00%) |
May 04, 2022 | 44.16 | 44.20 | 44.14 | 44.16 | 435,913 | -0.02(-0.04%) |
May 03, 2022 | 44.15 | 44.20 | 44.15 | 44.18 | 826,832 | +0.02(+0.04%) |