Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 53.05 | 53.83 | 52.50 | 53.66 | 459,491 | +1.27(+2.42%) |
Jul 28, 2022 | 51.05 | 52.52 | 51.05 | 52.39 | 396,522 | +1.33(+2.60%) |
Jul 27, 2022 | 49.80 | 51.41 | 49.80 | 51.06 | 265,589 | +1.21(+2.44%) |
Jul 26, 2022 | 49.43 | 49.95 | 49.32 | 49.85 | 230,997 | +0.42(+0.85%) |
Jul 25, 2022 | 49.66 | 50.06 | 49.43 | 49.43 | 172,371 | -0.18(-0.37%) |
Jul 22, 2022 | 50.12 | 50.45 | 49.60 | 49.61 | 212,209 | -0.08(-0.16%) |
Jul 21, 2022 | 49.54 | 49.90 | 49.06 | 49.69 | 333,923 | +0.04(+0.08%) |
Jul 20, 2022 | 49.20 | 49.97 | 49.16 | 49.65 | 338,718 | +0.20(+0.40%) |
Jul 19, 2022 | 48.14 | 49.46 | 46.96 | 49.45 | 371,328 | +1.82(+3.82%) |
Jul 18, 2022 | 47.56 | 48.66 | 47.48 | 47.63 | 429,513 | +0.13(+0.27%) |
Jul 15, 2022 | 47.50 | 47.71 | 47.06 | 47.51 | 239,054 | +0.50(+1.06%) |
Jul 14, 2022 | 46.65 | 47.24 | 46.00 | 47.00 | 422,647 | -0.08(-0.17%) |
Jul 13, 2022 | 46.35 | 47.27 | 45.95 | 47.09 | 398,374 | +0.55(+1.17%) |
Jul 12, 2022 | 46.55 | 47.30 | 46.31 | 46.54 | 310,081 | -0.30(-0.64%) |
Jul 11, 2022 | 47.07 | 47.19 | 46.67 | 46.84 | 288,871 | -0.47(-1.00%) |
Jul 08, 2022 | 47.57 | 47.95 | 47.07 | 47.31 | 296,318 | -0.20(-0.42%) |
Jul 07, 2022 | 47.70 | 48.45 | 47.21 | 47.51 | 479,140 | +0.45(+0.97%) |
Jul 06, 2022 | 47.82 | 48.10 | 46.21 | 47.06 | 434,147 | -1.08(-2.24%) |
Jul 05, 2022 | 47.22 | 48.14 | 46.66 | 48.14 | 612,695 | +0.19(+0.40%) |
Jul 01, 2022 | 48.06 | 48.36 | 46.88 | 47.95 | 341,911 | +0.17(+0.36%) |
Jun 30, 2022 | 46.78 | 48.15 | 46.43 | 47.78 | 717,744 | +0.41(+0.86%) |
Jun 29, 2022 | 47.46 | 47.59 | 46.61 | 47.37 | 303,244 | -0.09(-0.18%) |
Jun 28, 2022 | 48.58 | 48.76 | 47.36 | 47.46 | 377,164 | -0.58(-1.21%) |
Jun 27, 2022 | 48.33 | 48.74 | 47.97 | 48.04 | 241,857 | -0.10(-0.22%) |
Jun 24, 2022 | 47.81 | 49.11 | 47.81 | 48.14 | 703,961 | +0.80(+1.68%) |
Jun 23, 2022 | 47.43 | 47.95 | 46.90 | 47.34 | 648,759 | -0.08(-0.17%) |
Jun 22, 2022 | 46.01 | 47.59 | 45.96 | 47.43 | 545,462 | +0.97(+2.10%) |
Jun 21, 2022 | 45.96 | 46.58 | 45.56 | 46.45 | 440,433 | +0.83(+1.81%) |
Jun 17, 2022 | 46.09 | 46.44 | 45.12 | 45.63 | 720,607 | +0.50(+1.12%) |
Jun 16, 2022 | 46.25 | 46.25 | 44.75 | 45.12 | 510,269 | -1.97(-4.19%) |
Jun 15, 2022 | 46.60 | 47.37 | 46.35 | 47.10 | 472,323 | +0.70(+1.51%) |
Jun 14, 2022 | 47.11 | 47.37 | 46.16 | 46.39 | 468,560 | +0.15(+0.33%) |
Jun 13, 2022 | 46.60 | 47.04 | 45.87 | 46.24 | 559,265 | -1.14(-2.40%) |
Jun 10, 2022 | 48.25 | 48.65 | 46.70 | 47.38 | 738,934 | -1.48(-3.02%) |
Jun 09, 2022 | 49.07 | 49.24 | 48.42 | 48.85 | 460,933 | -0.30(-0.62%) |
Jun 08, 2022 | 50.04 | 50.04 | 48.36 | 49.16 | 459,972 | -0.97(-1.94%) |
Jun 07, 2022 | 49.07 | 50.38 | 48.91 | 50.13 | 255,870 | +0.61(+1.23%) |
Jun 06, 2022 | 50.06 | 50.75 | 49.45 | 49.52 | 471,212 | -0.30(-0.60%) |
Jun 03, 2022 | 49.75 | 50.55 | 49.14 | 49.82 | 251,796 | -0.52(-1.03%) |
Jun 02, 2022 | 48.73 | 50.51 | 48.73 | 50.34 | 533,151 | +1.52(+3.11%) |
Jun 01, 2022 | 49.34 | 49.34 | 48.03 | 48.83 | 481,612 | -0.13(-0.26%) |
May 31, 2022 | 49.66 | 50.02 | 48.73 | 48.95 | 1,122,444 | -1.20(-2.39%) |
May 27, 2022 | 48.94 | 50.25 | 48.60 | 50.15 | 675,134 | +1.50(+3.08%) |
May 26, 2022 | 48.85 | 50.22 | 48.06 | 48.65 | 953,185 | -1.99(-3.94%) |
May 25, 2022 | 50.66 | 51.49 | 49.77 | 50.64 | 717,974 | +0.17(+0.33%) |
May 24, 2022 | 51.42 | 51.42 | 49.91 | 50.47 | 333,002 | -0.96(-1.87%) |
May 23, 2022 | 52.11 | 52.11 | 50.82 | 51.44 | 454,116 | +0.20(+0.40%) |
May 20, 2022 | 51.83 | 51.83 | 50.43 | 51.23 | 379,416 | +0.31(+0.60%) |
May 19, 2022 | 50.67 | 51.59 | 49.93 | 50.93 | 566,051 | -0.32(-0.62%) |
May 18, 2022 | 53.13 | 53.13 | 51.11 | 51.25 | 317,708 | -2.13(-3.99%) |
May 17, 2022 | 53.02 | 53.45 | 52.58 | 53.38 | 311,732 | +1.25(+2.40%) |
May 16, 2022 | 52.67 | 52.67 | 51.74 | 52.13 | 334,143 | -0.86(-1.63%) |
May 13, 2022 | 51.95 | 53.61 | 51.95 | 52.99 | 381,188 | +1.33(+2.58%) |
May 12, 2022 | 51.24 | 52.12 | 50.48 | 51.65 | 597,961 | +0.73(+1.43%) |
May 11, 2022 | 52.39 | 52.49 | 50.80 | 50.93 | 521,770 | -1.12(-2.15%) |
May 10, 2022 | 53.19 | 53.19 | 51.40 | 52.05 | 628,640 | -0.81(-1.52%) |
May 09, 2022 | 53.84 | 53.96 | 52.55 | 52.85 | 548,805 | -1.14(-2.11%) |
May 06, 2022 | 53.91 | 54.39 | 52.95 | 53.99 | 429,023 | -0.11(-0.20%) |
May 05, 2022 | 55.75 | 55.90 | 53.74 | 54.10 | 354,302 | -2.05(-3.65%) |
May 04, 2022 | 54.98 | 56.27 | 54.67 | 56.15 | 456,639 | +1.34(+2.45%) |
May 03, 2022 | 54.20 | 54.98 | 54.03 | 54.81 | 518,767 | +0.85(+1.58%) |