Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.97 | 49.96 | 48.63 | 49.89 | 15,157 | +1.27(+2.60%) |
Jul 28, 2022 | 48.42 | 48.66 | 47.89 | 48.63 | 23,479 | +0.66(+1.37%) |
Jul 27, 2022 | 46.80 | 48.08 | 46.55 | 47.97 | 15,995 | +1.21(+2.59%) |
Jul 26, 2022 | 46.69 | 46.90 | 46.41 | 46.76 | 10,053 | -0.10(-0.22%) |
Jul 25, 2022 | 46.13 | 46.99 | 46.13 | 46.86 | 25,997 | +1.41(+3.11%) |
Jul 22, 2022 | 46.92 | 47.19 | 45.21 | 45.45 | 31,775 | -1.01(-2.17%) |
Jul 21, 2022 | 45.71 | 46.45 | 45.27 | 46.45 | 8,926 | +0.67(+1.47%) |
Jul 20, 2022 | 45.82 | 45.82 | 45.28 | 45.78 | 20,535 | -0.06(-0.14%) |
Jul 19, 2022 | 44.94 | 45.96 | 44.94 | 45.84 | 19,078 | +1.18(+2.65%) |
Jul 18, 2022 | 44.81 | 45.46 | 44.56 | 44.66 | 17,730 | +0.71(+1.62%) |
Jul 15, 2022 | 43.50 | 43.99 | 42.87 | 43.95 | 22,250 | +0.81(+1.89%) |
Jul 14, 2022 | 43.58 | 43.58 | 42.68 | 43.13 | 23,126 | -1.92(-4.27%) |
Jul 13, 2022 | 43.88 | 45.23 | 43.88 | 45.06 | 17,932 | +0.62(+1.39%) |
Jul 12, 2022 | 43.86 | 45.04 | 43.86 | 44.44 | 103,232 | -0.04(-0.08%) |
Jul 11, 2022 | 44.57 | 44.83 | 44.29 | 44.48 | 25,231 | -0.84(-1.86%) |
Jul 08, 2022 | 45.78 | 45.80 | 44.98 | 45.32 | 36,803 | -0.31(-0.67%) |
Jul 07, 2022 | 45.13 | 46.11 | 45.13 | 45.62 | 31,411 | +1.89(+4.31%) |
Jul 06, 2022 | 43.64 | 43.97 | 42.72 | 43.74 | 21,259 | -0.21(-0.48%) |
Jul 05, 2022 | 43.79 | 43.95 | 42.86 | 43.95 | 47,228 | -1.53(-3.35%) |
Jul 01, 2022 | 45.05 | 45.79 | 44.19 | 45.47 | 32,286 | -0.26(-0.57%) |
Jun 30, 2022 | 45.60 | 46.28 | 45.10 | 45.73 | 61,300 | -1.17(-2.50%) |
Jun 29, 2022 | 47.68 | 47.68 | 46.34 | 46.91 | 27,794 | -0.65(-1.36%) |
Jun 28, 2022 | 48.45 | 48.85 | 47.35 | 47.55 | 34,971 | -0.34(-0.71%) |
Jun 27, 2022 | 47.96 | 48.33 | 47.50 | 47.90 | 18,718 | +0.51(+1.07%) |
Jun 24, 2022 | 46.14 | 47.39 | 45.98 | 47.39 | 58,016 | +1.64(+3.58%) |
Jun 23, 2022 | 46.90 | 46.90 | 45.12 | 45.75 | 67,274 | -1.10(-2.35%) |
Jun 22, 2022 | 46.92 | 47.34 | 46.38 | 46.85 | 42,889 | -1.89(-3.87%) |
Jun 21, 2022 | 49.17 | 49.49 | 48.70 | 48.74 | 24,190 | +0.10(+0.21%) |
Jun 17, 2022 | 49.10 | 49.35 | 48.06 | 48.64 | 26,119 | -0.51(-1.03%) |
Jun 16, 2022 | 50.38 | 50.38 | 48.79 | 49.14 | 41,367 | -2.34(-4.54%) |
Jun 15, 2022 | 51.19 | 51.99 | 50.42 | 51.48 | 36,148 | +0.97(+1.92%) |
Jun 14, 2022 | 51.20 | 51.33 | 50.20 | 50.51 | 45,611 | -0.43(-0.83%) |
Jun 13, 2022 | 52.05 | 52.05 | 50.47 | 50.94 | 64,429 | -3.01(-5.59%) |
Jun 10, 2022 | 53.76 | 54.27 | 53.43 | 53.95 | 38,788 | -1.31(-2.38%) |
Jun 09, 2022 | 56.93 | 56.97 | 55.26 | 55.26 | 55,919 | -2.59(-4.47%) |
Jun 08, 2022 | 59.44 | 59.50 | 57.62 | 57.85 | 79,300 | -2.48(-4.11%) |
Jun 07, 2022 | 58.90 | 60.33 | 58.90 | 60.33 | 71,296 | +1.15(+1.94%) |
Jun 06, 2022 | 59.05 | 59.36 | 58.67 | 59.18 | 26,953 | +0.53(+0.90%) |
Jun 03, 2022 | 58.92 | 59.08 | 58.30 | 58.66 | 90,772 | -0.82(-1.38%) |
Jun 02, 2022 | 58.73 | 59.65 | 58.73 | 59.48 | 78,017 | +1.41(+2.44%) |
Jun 01, 2022 | 58.32 | 58.59 | 57.16 | 58.06 | 44,950 | -0.03(-0.05%) |
May 31, 2022 | 59.45 | 59.45 | 58.00 | 58.09 | 54,427 | -1.37(-2.30%) |
May 27, 2022 | 58.63 | 59.47 | 58.55 | 59.46 | 27,880 | +1.34(+2.31%) |
May 26, 2022 | 56.85 | 58.33 | 56.68 | 58.12 | 24,656 | +1.56(+2.76%) |
May 25, 2022 | 55.53 | 56.69 | 55.37 | 56.56 | 38,258 | +0.79(+1.41%) |
May 24, 2022 | 55.35 | 55.93 | 54.72 | 55.77 | 28,084 | -0.14(-0.25%) |
May 23, 2022 | 55.24 | 56.11 | 54.96 | 55.91 | 30,701 | +1.93(+3.58%) |
May 20, 2022 | 54.53 | 54.61 | 52.86 | 53.98 | 24,461 | +0.51(+0.95%) |
May 19, 2022 | 52.56 | 54.04 | 52.56 | 53.47 | 33,518 | +0.78(+1.47%) |
May 18, 2022 | 54.02 | 54.50 | 52.49 | 52.69 | 55,135 | -2.01(-3.67%) |
May 17, 2022 | 54.49 | 54.79 | 53.99 | 54.70 | 41,430 | +1.86(+3.52%) |
May 16, 2022 | 52.71 | 53.26 | 52.56 | 52.84 | 43,174 | +0.45(+0.86%) |
May 13, 2022 | 51.96 | 53.16 | 51.96 | 52.39 | 53,829 | +1.08(+2.11%) |
May 12, 2022 | 50.69 | 51.86 | 50.35 | 51.31 | 38,362 | -0.61(-1.18%) |
May 11, 2022 | 52.59 | 53.69 | 51.90 | 51.92 | 117,941 | -0.07(-0.14%) |
May 10, 2022 | 53.05 | 53.05 | 51.20 | 51.99 | 79,037 | -0.49(-0.93%) |
May 09, 2022 | 53.40 | 53.62 | 52.23 | 52.48 | 107,838 | -2.27(-4.15%) |
May 06, 2022 | 55.19 | 55.42 | 53.58 | 54.76 | 85,431 | -0.79(-1.43%) |
May 05, 2022 | 58.36 | 58.65 | 54.88 | 55.55 | 62,649 | -3.47(-5.87%) |
May 04, 2022 | 57.49 | 59.07 | 56.66 | 59.02 | 59,285 | +0.99(+1.70%) |
May 03, 2022 | 57.00 | 58.30 | 57.00 | 58.03 | 49,788 | +1.27(+2.23%) |