Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.46 | 0 | +0.98(+2.06%) | |||
Jul 28, 2022 | 45.94 | 47.58 | 45.77 | 47.48 | 42,026 | +2.15(+4.74%) |
Jul 27, 2022 | 44.36 | 45.46 | 44.36 | 45.33 | 58,383 | +1.05(+2.37%) |
Jul 26, 2022 | 43.51 | 44.62 | 43.51 | 44.28 | 35,350 | +0.73(+1.68%) |
Jul 25, 2022 | 45.68 | 45.68 | 42.94 | 43.55 | 62,640 | -2.35(-5.12%) |
Jul 22, 2022 | 45.89 | 46.78 | 45.54 | 45.90 | 28,141 | -0.22(-0.48%) |
Jul 21, 2022 | 45.61 | 46.54 | 45.61 | 46.12 | 29,222 | +0.03(+0.07%) |
Jul 20, 2022 | 46.23 | 46.49 | 45.57 | 46.09 | 25,322 | -0.14(-0.30%) |
Jul 19, 2022 | 45.52 | 46.39 | 45.52 | 46.23 | 45,912 | +0.84(+1.85%) |
Jul 18, 2022 | 45.08 | 46.55 | 44.69 | 45.39 | 35,135 | +0.80(+1.79%) |
Jul 15, 2022 | 44.54 | 44.77 | 43.67 | 44.59 | 30,462 | +0.48(+1.09%) |
Jul 14, 2022 | 44.75 | 44.75 | 43.05 | 44.11 | 29,142 | -0.79(-1.76%) |
Jul 13, 2022 | 43.39 | 45.18 | 43.39 | 44.90 | 46,995 | +0.82(+1.86%) |
Jul 12, 2022 | 44.25 | 45.32 | 43.90 | 44.08 | 40,183 | -0.33(-0.74%) |
Jul 11, 2022 | 44.93 | 45.56 | 44.20 | 44.41 | 37,497 | -1.05(-2.31%) |
Jul 08, 2022 | 45.05 | 46.41 | 44.53 | 45.46 | 36,163 | +0.27(+0.60%) |
Jul 07, 2022 | 42.76 | 45.52 | 42.76 | 45.19 | 50,516 | +2.63(+6.18%) |
Jul 06, 2022 | 43.93 | 44.15 | 41.93 | 42.56 | 59,001 | -1.41(-3.21%) |
Jul 05, 2022 | 44.79 | 45.11 | 42.88 | 43.97 | 71,662 | -0.82(-1.83%) |
Jul 04, 2022 | 44.72 | 44.89 | 44.14 | 44.79 | 13,562 | +0.07(+0.16%) |
Jun 30, 2022 | 44.72 | 0 | -1.10(-2.40%) | |||
Jun 29, 2022 | 46.30 | 46.54 | 45.29 | 45.82 | 44,307 | -0.11(-0.24%) |
Jun 28, 2022 | 46.62 | 47.58 | 45.48 | 45.93 | 66,587 | -0.94(-2.01%) |
Jun 27, 2022 | 47.94 | 47.94 | 46.17 | 46.87 | 121,565 | -0.57(-1.20%) |
Jun 24, 2022 | 46.85 | 48.13 | 46.59 | 47.44 | 71,082 | +0.59(+1.26%) |
Jun 23, 2022 | 47.35 | 48.06 | 46.12 | 46.85 | 43,607 | -0.49(-1.04%) |
Jun 22, 2022 | 46.49 | 48.69 | 46.47 | 47.34 | 53,341 | +0.00(+0.00%) |
Jun 21, 2022 | 47.09 | 48.71 | 47.04 | 47.34 | 42,531 | +0.25(+0.53%) |
Jun 20, 2022 | 47.64 | 47.64 | 46.52 | 47.09 | 15,158 | -0.69(-1.44%) |
Jun 17, 2022 | 46.99 | 48.42 | 46.99 | 47.78 | 88,754 | +0.83(+1.77%) |
Jun 16, 2022 | 45.56 | 47.07 | 45.35 | 46.95 | 67,763 | +0.65(+1.40%) |
Jun 15, 2022 | 46.02 | 46.83 | 45.44 | 46.30 | 56,687 | +0.64(+1.40%) |
Jun 14, 2022 | 46.58 | 46.58 | 45.17 | 45.66 | 75,599 | -0.60(-1.30%) |
Jun 13, 2022 | 47.09 | 47.09 | 45.11 | 46.26 | 104,217 | -2.01(-4.16%) |
Jun 10, 2022 | 47.01 | 49.13 | 46.08 | 48.27 | 106,108 | +0.61(+1.28%) |
Jun 09, 2022 | 49.43 | 49.43 | 47.38 | 47.66 | 42,951 | -1.68(-3.40%) |
Jun 08, 2022 | 50.17 | 50.68 | 49.20 | 49.34 | 81,607 | -0.98(-1.95%) |
Jun 07, 2022 | 47.77 | 50.58 | 47.77 | 50.32 | 85,937 | +2.54(+5.32%) |
Jun 06, 2022 | 48.80 | 48.80 | 47.51 | 47.78 | 58,528 | -0.17(-0.35%) |
Jun 03, 2022 | 49.79 | 50.22 | 47.79 | 47.95 | 90,016 | -2.32(-4.62%) |
Jun 02, 2022 | 47.41 | 50.66 | 47.41 | 50.27 | 69,791 | +2.86(+6.03%) |
Jun 01, 2022 | 46.12 | 47.87 | 45.85 | 47.41 | 95,348 | +1.00(+2.15%) |
May 31, 2022 | 47.28 | 47.49 | 45.64 | 46.41 | 126,823 | -0.96(-2.03%) |
May 30, 2022 | 46.70 | 47.78 | 46.70 | 47.37 | 8,936 | +0.67(+1.43%) |
May 27, 2022 | 46.37 | 47.37 | 46.26 | 46.70 | 22,570 | +0.15(+0.32%) |
May 26, 2022 | 46.23 | 46.88 | 46.18 | 46.55 | 16,869 | +0.54(+1.17%) |
May 25, 2022 | 45.79 | 46.30 | 45.58 | 46.01 | 26,308 | +0.01(+0.02%) |
May 24, 2022 | 46.15 | 46.31 | 45.06 | 46.00 | 42,134 | -0.17(-0.37%) |
May 20, 2022 | 46.17 | 0 | -0.79(-1.68%) | |||
May 19, 2022 | 44.60 | 47.88 | 44.60 | 46.96 | 71,089 | +1.27(+2.78%) |
May 18, 2022 | 45.54 | 45.71 | 44.44 | 45.69 | 74,358 | -0.01(-0.02%) |
May 17, 2022 | 45.31 | 46.44 | 45.02 | 45.70 | 62,438 | +0.95(+2.12%) |
May 16, 2022 | 45.45 | 45.45 | 44.01 | 44.75 | 68,256 | -0.93(-2.04%) |
May 13, 2022 | 45.60 | 47.48 | 45.60 | 45.68 | 54,991 | -0.22(-0.48%) |
May 12, 2022 | 46.41 | 47.70 | 44.84 | 45.90 | 93,934 | -0.72(-1.54%) |
May 11, 2022 | 48.88 | 48.99 | 46.49 | 46.62 | 120,014 | -2.97(-5.99%) |
May 10, 2022 | 52.56 | 53.04 | 48.61 | 49.59 | 124,140 | -2.62(-5.02%) |
May 09, 2022 | 56.79 | 56.79 | 52.04 | 52.21 | 105,319 | -6.20(-10.61%) |
May 06, 2022 | 55.52 | 59.20 | 55.52 | 58.41 | 53,536 | +1.02(+1.78%) |
May 05, 2022 | 58.12 | 58.17 | 55.53 | 57.39 | 58,418 | -0.98(-1.68%) |
May 04, 2022 | 58.04 | 58.43 | 56.21 | 58.37 | 28,686 | +0.16(+0.27%) |
May 03, 2022 | 56.68 | 58.91 | 56.43 | 58.21 | 53,453 | +1.43(+2.52%) |