Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.32 | 46.96 | 46.31 | 46.85 | 85,950 | +0.51(+1.10%) |
Jul 28, 2022 | 46.03 | 46.42 | 45.74 | 46.34 | 49,377 | +0.47(+1.03%) |
Jul 27, 2022 | 45.24 | 45.89 | 45.08 | 45.87 | 17,938 | +0.96(+2.13%) |
Jul 26, 2022 | 45.20 | 45.36 | 44.81 | 44.91 | 47,728 | -0.53(-1.17%) |
Jul 25, 2022 | 45.31 | 46.03 | 45.23 | 45.44 | 31,474 | +0.53(+1.18%) |
Jul 22, 2022 | 45.28 | 45.43 | 44.74 | 44.91 | 43,965 | -0.44(-0.98%) |
Jul 21, 2022 | 44.72 | 45.36 | 44.57 | 45.36 | 120,636 | -0.02(-0.04%) |
Jul 20, 2022 | 45.04 | 45.37 | 44.75 | 45.37 | 84,654 | +0.24(+0.52%) |
Jul 19, 2022 | 44.69 | 45.14 | 44.62 | 45.14 | 104,550 | +1.29(+2.93%) |
Jul 18, 2022 | 44.06 | 44.36 | 43.78 | 43.85 | 30,070 | +0.67(+1.56%) |
Jul 15, 2022 | 43.01 | 43.34 | 42.69 | 43.18 | 56,633 | +0.45(+1.06%) |
Jul 14, 2022 | 42.56 | 42.78 | 42.00 | 42.73 | 74,711 | -0.93(-2.14%) |
Jul 13, 2022 | 43.07 | 43.80 | 42.79 | 43.66 | 36,579 | +0.08(+0.19%) |
Jul 12, 2022 | 43.61 | 43.86 | 43.49 | 43.58 | 42,710 | -0.16(-0.37%) |
Jul 11, 2022 | 43.96 | 43.97 | 43.72 | 43.74 | 55,714 | -1.04(-2.32%) |
Jul 08, 2022 | 44.43 | 44.78 | 44.23 | 44.78 | 104,206 | +0.51(+1.15%) |
Jul 07, 2022 | 43.92 | 44.35 | 43.89 | 44.27 | 148,222 | +1.04(+2.41%) |
Jul 06, 2022 | 43.29 | 43.39 | 42.80 | 43.23 | 90,502 | -0.53(-1.21%) |
Jul 05, 2022 | 43.83 | 43.83 | 43.19 | 43.76 | 188,415 | -1.49(-3.30%) |
Jul 01, 2022 | 44.79 | 45.25 | 44.46 | 45.25 | 48,190 | -0.05(-0.10%) |
Jun 30, 2022 | 44.86 | 45.37 | 44.56 | 45.30 | 50,734 | -0.30(-0.66%) |
Jun 29, 2022 | 46.16 | 46.16 | 45.58 | 45.60 | 67,331 | -0.71(-1.53%) |
Jun 28, 2022 | 46.77 | 46.99 | 46.19 | 46.31 | 46,431 | +0.20(+0.43%) |
Jun 27, 2022 | 45.99 | 46.36 | 45.93 | 46.11 | 33,334 | +0.28(+0.62%) |
Jun 24, 2022 | 45.16 | 45.89 | 45.14 | 45.83 | 60,565 | +0.98(+2.19%) |
Jun 23, 2022 | 45.24 | 45.24 | 44.46 | 44.85 | 44,252 | -0.80(-1.76%) |
Jun 22, 2022 | 45.82 | 46.06 | 45.50 | 45.65 | 64,509 | -1.14(-2.43%) |
Jun 21, 2022 | 46.67 | 46.98 | 46.66 | 46.79 | 77,316 | +0.69(+1.49%) |
Jun 17, 2022 | 46.50 | 46.68 | 45.80 | 46.10 | 40,863 | -0.45(-0.96%) |
Jun 16, 2022 | 46.86 | 46.97 | 46.38 | 46.54 | 53,357 | -1.48(-3.09%) |
Jun 15, 2022 | 47.72 | 48.35 | 47.22 | 48.03 | 35,743 | +0.62(+1.31%) |
Jun 14, 2022 | 47.79 | 47.98 | 47.11 | 47.41 | 40,362 | -0.21(-0.44%) |
Jun 13, 2022 | 48.25 | 48.30 | 47.52 | 47.62 | 30,302 | -1.94(-3.92%) |
Jun 10, 2022 | 49.91 | 49.91 | 49.35 | 49.56 | 161,476 | -1.15(-2.26%) |
Jun 09, 2022 | 51.40 | 51.42 | 50.65 | 50.71 | 56,962 | -1.04(-2.00%) |
Jun 08, 2022 | 51.98 | 52.15 | 51.70 | 51.74 | 27,120 | -0.67(-1.28%) |
Jun 07, 2022 | 51.69 | 52.43 | 51.69 | 52.41 | 15,632 | +0.42(+0.81%) |
Jun 06, 2022 | 52.41 | 52.44 | 51.94 | 51.99 | 29,645 | +0.16(+0.31%) |
Jun 03, 2022 | 51.89 | 51.98 | 51.66 | 51.83 | 16,980 | -0.62(-1.17%) |
Jun 02, 2022 | 51.74 | 52.47 | 51.74 | 52.45 | 41,403 | +1.05(+2.05%) |
Jun 01, 2022 | 51.97 | 51.97 | 51.11 | 51.40 | 32,065 | -0.23(-0.45%) |
May 31, 2022 | 51.75 | 51.86 | 51.49 | 51.63 | 67,748 | -0.10(-0.20%) |
May 27, 2022 | 51.56 | 51.75 | 51.54 | 51.73 | 57,189 | +0.41(+0.80%) |
May 26, 2022 | 50.80 | 51.39 | 50.80 | 51.32 | 26,899 | +0.52(+1.03%) |
May 25, 2022 | 50.31 | 50.97 | 50.31 | 50.80 | 37,609 | +0.17(+0.33%) |
May 24, 2022 | 50.45 | 50.76 | 50.26 | 50.63 | 33,173 | -0.23(-0.44%) |
May 23, 2022 | 50.60 | 50.99 | 50.43 | 50.86 | 45,497 | +0.87(+1.75%) |
May 20, 2022 | 50.19 | 50.19 | 49.43 | 49.98 | 41,927 | +0.21(+0.42%) |
May 19, 2022 | 49.23 | 49.99 | 49.23 | 49.77 | 38,585 | +0.71(+1.45%) |
May 18, 2022 | 49.90 | 49.98 | 49.03 | 49.06 | 24,036 | -1.09(-2.18%) |
May 17, 2022 | 49.85 | 50.18 | 49.72 | 50.16 | 31,770 | +1.14(+2.32%) |
May 16, 2022 | 48.71 | 49.25 | 48.58 | 49.02 | 25,141 | +0.18(+0.36%) |
May 13, 2022 | 48.08 | 48.85 | 48.08 | 48.84 | 31,770 | +1.32(+2.77%) |
May 12, 2022 | 47.58 | 47.86 | 47.11 | 47.52 | 59,896 | -0.16(-0.33%) |
May 11, 2022 | 48.17 | 48.77 | 47.68 | 47.68 | 29,376 | -0.09(-0.20%) |
May 10, 2022 | 48.41 | 48.41 | 47.46 | 47.78 | 39,673 | -0.06(-0.12%) |
May 09, 2022 | 48.80 | 48.80 | 47.79 | 47.83 | 33,533 | -1.87(-3.75%) |
May 06, 2022 | 49.78 | 49.80 | 49.32 | 49.70 | 21,697 | -0.13(-0.27%) |
May 05, 2022 | 50.84 | 50.84 | 49.49 | 49.83 | 91,304 | -1.65(-3.21%) |
May 04, 2022 | 50.55 | 51.55 | 50.17 | 51.48 | 48,087 | +0.96(+1.90%) |
May 03, 2022 | 50.24 | 50.59 | 50.20 | 50.52 | 43,285 | +0.59(+1.18%) |