Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 50.42 | 0 | +0.95(+1.92%) | |||
Jul 28, 2022 | 49.49 | 49.49 | 49.47 | 49.47 | 201 | +0.18(+0.37%) |
Jul 27, 2022 | 48.52 | 49.33 | 48.52 | 49.29 | 37,419 | +1.18(+2.45%) |
Jul 26, 2022 | 48.11 | 48.11 | 48.11 | 48.11 | 157 | -0.23(-0.48%) |
Jul 25, 2022 | 48.22 | 48.34 | 48.22 | 48.34 | 724 | -0.54(-1.10%) |
Jul 21, 2022 | 48.88 | 4 | +0.38(+0.78%) | |||
Jul 20, 2022 | 48.36 | 48.50 | 48.36 | 48.50 | 423 | +0.63(+1.32%) |
Jul 19, 2022 | 47.86 | 47.87 | 47.86 | 47.87 | 934 | +0.69(+1.46%) |
Jul 18, 2022 | 47.18 | 47.18 | 47.18 | 47.18 | 330 | +0.22(+0.47%) |
Jul 15, 2022 | 46.95 | 46.96 | 46.95 | 46.96 | 400 | +0.63(+1.36%) |
Jul 14, 2022 | 45.76 | 46.38 | 45.76 | 46.33 | 6,998 | -0.36(-0.77%) |
Jul 13, 2022 | 46.51 | 46.69 | 46.01 | 46.69 | 1,389 | +0.18(+0.39%) |
Jul 12, 2022 | 47.09 | 47.09 | 46.51 | 46.51 | 918 | -0.71(-1.50%) |
Jul 11, 2022 | 47.14 | 47.22 | 47.14 | 47.22 | 871 | -0.39(-0.82%) |
Jul 08, 2022 | 47.72 | 47.72 | 47.60 | 47.61 | 814 | +0.48(+1.02%) |
Jul 06, 2022 | 47.13 | 10 | +0.98(+2.12%) | |||
Jul 05, 2022 | 45.86 | 46.15 | 45.86 | 46.15 | 2,888 | -1.42(-2.99%) |
Jul 04, 2022 | 47.57 | 47.57 | 47.57 | 47.57 | 100 | +0.95(+2.04%) |
Jun 30, 2022 | 46.62 | 0 | +0.11(+0.24%) | |||
Jun 29, 2022 | 46.51 | 46.51 | 46.51 | 46.51 | 383 | -0.29(-0.62%) |
Jun 28, 2022 | 47.01 | 47.02 | 46.80 | 46.80 | 1,000 | -0.73(-1.54%) |
Jun 24, 2022 | 47.53 | 83 | +1.55(+3.37%) | |||
Jun 23, 2022 | 46.07 | 46.11 | 45.77 | 45.98 | 9,388 | -0.13(-0.28%) |
Jun 22, 2022 | 46.11 | 46.11 | 46.11 | 46.11 | 8,400 | -0.02(-0.04%) |
Jun 21, 2022 | 45.93 | 46.13 | 45.93 | 46.13 | 5,486 | +0.60(+1.32%) |
Jun 20, 2022 | 45.37 | 45.53 | 45.37 | 45.53 | 300 | +0.63(+1.40%) |
Jun 17, 2022 | 44.85 | 45.17 | 44.85 | 44.90 | 1,749 | +0.37(+0.83%) |
Jun 16, 2022 | 45.02 | 45.06 | 44.53 | 44.53 | 7,868 | -1.75(-3.78%) |
Jun 15, 2022 | 46.12 | 46.69 | 45.61 | 46.28 | 6,254 | +0.66(+1.45%) |
Jun 14, 2022 | 46.12 | 46.12 | 45.54 | 45.62 | 2,521 | -0.41(-0.89%) |
Jun 13, 2022 | 46.58 | 46.58 | 45.90 | 46.03 | 4,567 | -1.71(-3.58%) |
Jun 10, 2022 | 49.00 | 49.00 | 47.74 | 47.74 | 734 | -1.83(-3.69%) |
Jun 09, 2022 | 49.57 | 49.57 | 49.57 | 49.57 | 122 | -1.17(-2.31%) |
Jun 07, 2022 | 50.74 | 72 | +0.43(+0.85%) | |||
Jun 06, 2022 | 50.86 | 50.86 | 50.31 | 50.31 | 612 | -0.16(-0.32%) |
Jun 03, 2022 | 50.47 | 50.47 | 50.47 | 50.47 | 1,758 | -0.49(-0.96%) |
Jun 02, 2022 | 49.90 | 50.96 | 49.90 | 50.96 | 975 | +0.65(+1.29%) |
Jun 01, 2022 | 50.20 | 50.37 | 50.20 | 50.31 | 15,955 | -0.36(-0.71%) |
May 31, 2022 | 50.15 | 50.67 | 50.14 | 50.67 | 8,010 | -0.40(-0.78%) |
May 30, 2022 | 51.00 | 51.08 | 51.00 | 51.07 | 800 | +1.51(+3.05%) |
May 26, 2022 | 49.56 | 95 | +1.32(+2.74%) | |||
May 25, 2022 | 48.24 | 48.24 | 48.24 | 48.24 | 165 | +0.36(+0.75%) |
May 24, 2022 | 47.55 | 47.88 | 47.45 | 47.88 | 484 | +1.01(+2.15%) |
May 20, 2022 | 46.87 | 0 | -1.17(-2.44%) | |||
May 19, 2022 | 47.56 | 48.04 | 47.56 | 48.04 | 7,154 | +0.12(+0.25%) |
May 18, 2022 | 48.56 | 48.56 | 47.92 | 47.92 | 5,233 | -1.91(-3.83%) |
May 17, 2022 | 49.83 | 49.83 | 49.83 | 49.83 | 266 | +0.97(+1.99%) |
May 16, 2022 | 48.71 | 48.86 | 48.71 | 48.86 | 386 | +0.17(+0.35%) |
May 13, 2022 | 48.98 | 49.08 | 48.69 | 48.69 | 1,902 | +1.36(+2.87%) |
May 12, 2022 | 48.28 | 48.28 | 47.33 | 47.33 | 6,932 | -0.78(-1.62%) |
May 11, 2022 | 49.23 | 49.23 | 48.11 | 48.11 | 2,400 | -0.99(-2.02%) |
May 10, 2022 | 48.65 | 49.10 | 48.65 | 49.10 | 4,254 | +0.20(+0.41%) |
May 09, 2022 | 49.29 | 49.29 | 48.89 | 48.90 | 1,230 | -1.54(-3.05%) |
May 06, 2022 | 50.06 | 50.44 | 49.86 | 50.44 | 2,556 | -0.19(-0.38%) |
May 05, 2022 | 51.70 | 51.70 | 50.25 | 50.63 | 2,923 | -1.49(-2.86%) |
May 04, 2022 | 50.86 | 52.12 | 50.85 | 52.12 | 1,351 | +0.93(+1.82%) |
May 03, 2022 | 50.81 | 51.19 | 50.81 | 51.19 | 9,603 | +1.48(+2.98%) |