Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.32 | 48.32 | 47.18 | 47.34 | 12,646 | -0.42(-0.88%) |
Jul 28, 2022 | 47.56 | 48.01 | 47.37 | 47.76 | 33,987 | +0.44(+0.93%) |
Jul 27, 2022 | 48.05 | 48.40 | 47.18 | 47.32 | 41,420 | -0.38(-0.81%) |
Jul 26, 2022 | 48.06 | 48.30 | 47.53 | 47.70 | 50,460 | +0.26(+0.55%) |
Jul 25, 2022 | 47.84 | 47.87 | 47.36 | 47.44 | 20,686 | -0.13(-0.28%) |
Jul 22, 2022 | 47.51 | 47.65 | 47.08 | 47.58 | 13,943 | -0.35(-0.72%) |
Jul 21, 2022 | 48.31 | 48.34 | 47.53 | 47.92 | 19,020 | -0.72(-1.48%) |
Jul 20, 2022 | 48.52 | 48.64 | 48.02 | 48.64 | 52,490 | +0.12(+0.24%) |
Jul 19, 2022 | 48.43 | 48.53 | 48.16 | 48.53 | 25,851 | +0.10(+0.20%) |
Jul 18, 2022 | 49.22 | 49.22 | 48.43 | 48.43 | 29,404 | -0.61(-1.25%) |
Jul 15, 2022 | 49.37 | 49.37 | 48.60 | 49.04 | 19,469 | -0.28(-0.56%) |
Jul 14, 2022 | 49.32 | 49.37 | 48.90 | 49.32 | 21,007 | +0.73(+1.49%) |
Jul 13, 2022 | 48.66 | 48.88 | 48.21 | 48.60 | 37,852 | -0.21(-0.42%) |
Jul 12, 2022 | 48.57 | 48.80 | 48.20 | 48.80 | 20,724 | -0.28(-0.57%) |
Jul 11, 2022 | 48.88 | 49.08 | 48.62 | 49.08 | 19,307 | +0.78(+1.61%) |
Jul 08, 2022 | 48.68 | 48.85 | 48.30 | 48.30 | 84,641 | +0.23(+0.48%) |
Jul 07, 2022 | 48.35 | 48.37 | 48.00 | 48.07 | 108,921 | -0.20(-0.42%) |
Jul 06, 2022 | 48.32 | 48.32 | 47.68 | 48.28 | 264,609 | +0.05(+0.10%) |
Jul 05, 2022 | 48.96 | 49.22 | 48.23 | 48.23 | 130,965 | -0.81(-1.64%) |
Jul 01, 2022 | 49.25 | 49.50 | 48.87 | 49.03 | 100,473 | -0.43(-0.87%) |
Jun 30, 2022 | 49.99 | 49.99 | 49.05 | 49.47 | 28,602 | -0.40(-0.81%) |
Jun 29, 2022 | 50.23 | 50.23 | 49.26 | 49.87 | 110,188 | -0.17(-0.35%) |
Jun 28, 2022 | 49.57 | 50.22 | 49.38 | 50.04 | 50,558 | +0.86(+1.76%) |
Jun 27, 2022 | 49.42 | 49.73 | 48.96 | 49.18 | 20,029 | -0.21(-0.42%) |
Jun 24, 2022 | 49.83 | 49.83 | 49.20 | 49.39 | 21,787 | -0.08(-0.16%) |
Jun 23, 2022 | 50.66 | 50.66 | 49.43 | 49.46 | 35,686 | -1.13(-2.24%) |
Jun 22, 2022 | 49.93 | 51.63 | 49.65 | 50.60 | 127,980 | -0.36(-0.72%) |
Jun 21, 2022 | 50.73 | 51.75 | 49.43 | 50.96 | 199,785 | -0.28(-0.54%) |
Jun 17, 2022 | 52.05 | 52.05 | 50.77 | 51.24 | 226,586 | -0.39(-0.76%) |
Jun 16, 2022 | 51.74 | 51.74 | 51.05 | 51.63 | 89,206 | +0.23(+0.45%) |
Jun 15, 2022 | 52.01 | 57.20 | 51.07 | 51.40 | 113,147 | -0.60(-1.14%) |
Jun 14, 2022 | 51.59 | 52.05 | 51.56 | 52.00 | 74,139 | +0.24(+0.46%) |
Jun 13, 2022 | 51.21 | 52.02 | 51.15 | 51.76 | 134,005 | +0.13(+0.26%) |
Jun 10, 2022 | 51.55 | 51.62 | 51.16 | 51.62 | 86,425 | +0.29(+0.56%) |
Jun 09, 2022 | 50.69 | 51.57 | 50.66 | 51.34 | 50,720 | +0.59(+1.15%) |
Jun 08, 2022 | 50.56 | 50.75 | 50.32 | 50.75 | 20,235 | +0.40(+0.80%) |
Jun 07, 2022 | 50.49 | 50.49 | 50.11 | 50.35 | 11,636 | -0.09(-0.17%) |
Jun 06, 2022 | 50.21 | 50.46 | 50.00 | 50.43 | 35,422 | +0.14(+0.29%) |
Jun 03, 2022 | 50.05 | 50.37 | 49.78 | 50.29 | 22,663 | +0.49(+0.98%) |
Jun 02, 2022 | 49.63 | 49.88 | 49.61 | 49.80 | 13,297 | -0.18(-0.36%) |
Jun 01, 2022 | 49.73 | 50.01 | 49.61 | 49.98 | 21,802 | +0.56(+1.13%) |
May 31, 2022 | 49.50 | 50.18 | 49.42 | 49.43 | 127,625 | +0.07(+0.15%) |
May 27, 2022 | 49.48 | 49.51 | 49.25 | 49.35 | 14,660 | -0.13(-0.25%) |
May 26, 2022 | 49.84 | 49.84 | 49.21 | 49.48 | 36,115 | -0.20(-0.39%) |
May 25, 2022 | 49.59 | 49.79 | 49.37 | 49.67 | 24,692 | +0.24(+0.49%) |
May 24, 2022 | 49.45 | 50.51 | 49.23 | 49.43 | 23,571 | +0.00(+0.01%) |
May 23, 2022 | 49.34 | 49.68 | 49.28 | 49.43 | 114,625 | -0.27(-0.54%) |
May 20, 2022 | 49.81 | 49.93 | 49.57 | 49.70 | 26,152 | +0.07(+0.15%) |
May 19, 2022 | 49.54 | 49.97 | 49.36 | 49.62 | 46,938 | -0.18(-0.37%) |
May 18, 2022 | 49.79 | 49.97 | 49.45 | 49.81 | 24,673 | -0.05(-0.09%) |
May 17, 2022 | 50.17 | 51.09 | 49.63 | 49.85 | 58,140 | -0.11(-0.21%) |
May 16, 2022 | 49.88 | 50.32 | 49.88 | 49.96 | 141,978 | +0.08(+0.16%) |
May 13, 2022 | 50.01 | 50.01 | 49.67 | 49.88 | 11,409 | +0.03(+0.06%) |
May 12, 2022 | 49.86 | 49.87 | 47.38 | 49.85 | 36,990 | +0.15(+0.31%) |
May 11, 2022 | 49.79 | 50.11 | 49.54 | 49.70 | 37,463 | +0.21(+0.43%) |
May 10, 2022 | 49.54 | 49.62 | 49.29 | 49.48 | 42,446 | +0.16(+0.33%) |
May 09, 2022 | 49.61 | 50.67 | 49.27 | 49.32 | 71,960 | -0.68(-1.35%) |
May 06, 2022 | 49.99 | 50.03 | 49.56 | 50.00 | 38,715 | +0.26(+0.52%) |
May 05, 2022 | 49.82 | 50.06 | 49.69 | 49.74 | 8,241 | +0.08(+0.15%) |
May 04, 2022 | 50.01 | 50.01 | 49.41 | 49.67 | 28,509 | +0.28(+0.56%) |
May 03, 2022 | 49.40 | 49.52 | 49.07 | 49.39 | 16,724 | -0.44(-0.89%) |