Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.10 | 0 | +0.07(+0.15%) | |||
Jul 28, 2022 | 46.04 | 46.08 | 45.89 | 46.03 | 13,245 | +0.44(+0.97%) |
Jul 27, 2022 | 45.42 | 45.86 | 45.42 | 45.59 | 63,834 | +0.05(+0.11%) |
Jul 26, 2022 | 45.86 | 45.86 | 45.54 | 45.54 | 11,542 | +0.10(+0.22%) |
Jul 25, 2022 | 45.41 | 45.45 | 45.41 | 45.44 | 1,942 | -0.06(-0.13%) |
Jul 22, 2022 | 45.58 | 45.58 | 45.44 | 45.50 | 79,295 | +0.30(+0.66%) |
Jul 21, 2022 | 44.94 | 45.20 | 44.94 | 45.20 | 3,024 | +0.47(+1.05%) |
Jul 20, 2022 | 44.84 | 44.86 | 44.71 | 44.73 | 12,491 | +0.00(+0.00%) |
Jul 19, 2022 | 44.70 | 44.73 | 44.59 | 44.73 | 12,630 | +0.04(+0.09%) |
Jul 18, 2022 | 44.68 | 44.73 | 44.67 | 44.69 | 17,200 | -0.06(-0.13%) |
Jul 15, 2022 | 44.73 | 44.78 | 44.59 | 44.75 | 11,859 | +0.14(+0.31%) |
Jul 14, 2022 | 44.41 | 44.61 | 44.41 | 44.61 | 9,940 | +0.07(+0.16%) |
Jul 13, 2022 | 44.29 | 44.57 | 44.29 | 44.54 | 917 | -0.02(-0.04%) |
Jul 12, 2022 | 44.58 | 44.62 | 44.49 | 44.56 | 5,397 | +0.21(+0.47%) |
Jul 11, 2022 | 44.43 | 44.43 | 44.29 | 44.35 | 4,307 | +0.18(+0.41%) |
Jul 08, 2022 | 44.17 | 44.17 | 44.17 | 44.17 | 155 | -0.28(-0.63%) |
Jul 07, 2022 | 44.41 | 44.45 | 44.40 | 44.45 | 3,024 | -0.06(-0.13%) |
Jul 06, 2022 | 44.78 | 44.78 | 44.45 | 44.51 | 5,815 | -0.26(-0.58%) |
Jul 05, 2022 | 44.61 | 44.89 | 44.61 | 44.77 | 7,570 | +0.29(+0.65%) |
Jul 04, 2022 | 44.48 | 44.50 | 44.40 | 44.48 | 6,299 | +0.20(+0.45%) |
Jun 30, 2022 | 44.28 | 0 | +0.23(+0.52%) | |||
Jun 29, 2022 | 44.00 | 44.05 | 44.00 | 44.05 | 401 | +0.18(+0.41%) |
Jun 28, 2022 | 43.70 | 43.87 | 43.70 | 43.87 | 6,715 | +0.08(+0.18%) |
Jun 27, 2022 | 43.77 | 43.90 | 43.77 | 43.79 | 973 | -0.13(-0.30%) |
Jun 24, 2022 | 44.04 | 44.05 | 43.92 | 43.92 | 7,918 | -0.19(-0.43%) |
Jun 23, 2022 | 43.86 | 44.15 | 43.86 | 44.11 | 4,918 | +0.41(+0.94%) |
Jun 22, 2022 | 43.61 | 43.74 | 43.61 | 43.70 | 2,655 | +0.18(+0.41%) |
Jun 21, 2022 | 43.58 | 43.60 | 43.51 | 43.52 | 2,023 | -0.20(-0.46%) |
Jun 20, 2022 | 43.66 | 43.72 | 43.66 | 43.72 | 1,600 | -0.10(-0.23%) |
Jun 17, 2022 | 43.82 | 43.95 | 43.68 | 43.82 | 17,220 | -0.05(-0.11%) |
Jun 16, 2022 | 43.30 | 43.87 | 43.30 | 43.87 | 18,316 | +0.32(+0.73%) |
Jun 15, 2022 | 43.33 | 43.55 | 43.32 | 43.55 | 6,204 | +0.32(+0.74%) |
Jun 14, 2022 | 43.51 | 43.56 | 43.23 | 43.23 | 8,339 | -0.20(-0.46%) |
Jun 13, 2022 | 43.75 | 43.78 | 43.43 | 43.43 | 6,541 | -0.57(-1.30%) |
Jun 10, 2022 | 44.23 | 44.23 | 44.00 | 44.00 | 5,461 | -0.25(-0.56%) |
Jun 09, 2022 | 44.17 | 44.25 | 44.17 | 44.25 | 405 | +0.01(+0.02%) |
Jun 08, 2022 | 44.38 | 44.38 | 44.24 | 44.24 | 3,649 | -0.23(-0.52%) |
Jun 07, 2022 | 44.47 | 44.54 | 44.42 | 44.47 | 8,012 | -0.04(-0.09%) |
Jun 06, 2022 | 44.65 | 44.70 | 44.51 | 44.51 | 7,122 | -0.38(-0.85%) |
Jun 03, 2022 | 44.92 | 45.02 | 44.87 | 44.89 | 8,096 | -0.22(-0.49%) |
Jun 02, 2022 | 45.11 | 45.15 | 45.05 | 45.11 | 4,544 | -0.08(-0.18%) |
Jun 01, 2022 | 45.37 | 45.37 | 45.10 | 45.19 | 20,877 | -0.18(-0.40%) |
May 31, 2022 | 45.34 | 45.39 | 45.28 | 45.37 | 12,067 | -0.14(-0.31%) |
May 30, 2022 | 45.54 | 45.56 | 45.51 | 45.51 | 2,627 | -0.10(-0.22%) |
May 27, 2022 | 45.59 | 45.71 | 45.58 | 45.61 | 15,990 | +0.04(+0.09%) |
May 26, 2022 | 45.62 | 45.62 | 45.52 | 45.57 | 7,984 | -0.01(-0.02%) |
May 25, 2022 | 45.55 | 45.58 | 45.42 | 45.58 | 11,659 | +0.27(+0.60%) |
May 24, 2022 | 45.22 | 45.36 | 45.21 | 45.31 | 25,925 | -0.04(-0.09%) |
May 20, 2022 | 45.35 | 0 | +0.11(+0.24%) | |||
May 19, 2022 | 45.23 | 45.32 | 45.23 | 45.24 | 3,800 | +0.28(+0.62%) |
May 18, 2022 | 44.86 | 44.99 | 44.86 | 44.96 | 17,509 | +0.20(+0.45%) |
May 17, 2022 | 45.08 | 45.08 | 44.74 | 44.76 | 48,720 | -0.35(-0.78%) |
May 16, 2022 | 45.17 | 45.25 | 45.11 | 45.11 | 10,401 | -0.02(-0.04%) |
May 13, 2022 | 45.07 | 45.13 | 45.03 | 45.13 | 777 | +0.01(+0.02%) |
May 12, 2022 | 45.14 | 45.23 | 45.06 | 45.12 | 62,672 | +0.17(+0.38%) |
May 11, 2022 | 44.87 | 44.97 | 44.77 | 44.95 | 7,757 | -0.02(-0.04%) |
May 10, 2022 | 45.07 | 45.11 | 44.94 | 44.97 | 3,942 | +0.06(+0.13%) |
May 09, 2022 | 44.68 | 44.93 | 44.65 | 44.91 | 43,043 | +0.21(+0.47%) |
May 06, 2022 | 44.72 | 44.85 | 44.64 | 44.70 | 8,819 | -0.21(-0.47%) |
May 05, 2022 | 45.00 | 45.11 | 44.82 | 44.91 | 18,826 | -0.43(-0.95%) |
May 04, 2022 | 45.05 | 45.34 | 45.02 | 45.34 | 24,652 | +0.19(+0.42%) |
May 03, 2022 | 45.26 | 45.33 | 45.09 | 45.15 | 17,344 | +0.00(+0.00%) |