Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.67 | 49.30 | 45.49 | 46.49 | 65,118 | -4.15(-8.20%) |
Jul 28, 2022 | 50.26 | 51.04 | 50.05 | 50.64 | 29,292 | +0.48(+0.96%) |
Jul 27, 2022 | 49.89 | 50.39 | 49.15 | 50.16 | 32,493 | +0.77(+1.56%) |
Jul 26, 2022 | 48.40 | 49.47 | 48.40 | 49.39 | 47,150 | +0.87(+1.79%) |
Jul 25, 2022 | 48.55 | 49.10 | 48.01 | 48.52 | 25,096 | +0.05(+0.10%) |
Jul 22, 2022 | 48.33 | 49.58 | 47.82 | 48.47 | 43,434 | +0.05(+0.10%) |
Jul 21, 2022 | 48.15 | 48.43 | 47.62 | 48.42 | 31,853 | +0.43(+0.90%) |
Jul 20, 2022 | 47.46 | 48.17 | 46.59 | 47.99 | 45,885 | +0.76(+1.61%) |
Jul 19, 2022 | 46.21 | 47.55 | 46.21 | 47.23 | 35,299 | +1.67(+3.67%) |
Jul 18, 2022 | 46.46 | 46.62 | 45.21 | 45.56 | 30,422 | -0.80(-1.73%) |
Jul 15, 2022 | 45.68 | 46.83 | 45.68 | 46.36 | 41,042 | +1.12(+2.48%) |
Jul 14, 2022 | 44.97 | 45.52 | 44.60 | 45.24 | 23,100 | -0.26(-0.57%) |
Jul 13, 2022 | 45.03 | 45.61 | 44.15 | 45.50 | 36,122 | +0.17(+0.38%) |
Jul 12, 2022 | 46.71 | 46.94 | 45.17 | 45.33 | 24,768 | -1.23(-2.64%) |
Jul 11, 2022 | 46.63 | 46.78 | 46.24 | 46.56 | 22,722 | -0.51(-1.08%) |
Jul 08, 2022 | 47.22 | 47.69 | 46.41 | 47.07 | 30,237 | -0.42(-0.88%) |
Jul 07, 2022 | 48.25 | 48.28 | 47.42 | 47.49 | 26,782 | -0.65(-1.35%) |
Jul 06, 2022 | 47.72 | 48.66 | 47.60 | 48.14 | 28,285 | +0.42(+0.88%) |
Jul 05, 2022 | 46.93 | 47.90 | 45.91 | 47.72 | 54,699 | +0.11(+0.23%) |
Jul 01, 2022 | 47.57 | 48.30 | 47.39 | 47.61 | 48,717 | -0.23(-0.48%) |
Jun 30, 2022 | 46.45 | 48.09 | 46.18 | 47.84 | 48,691 | +1.03(+2.20%) |
Jun 29, 2022 | 47.01 | 47.17 | 46.35 | 46.81 | 26,174 | +0.09(+0.19%) |
Jun 28, 2022 | 47.77 | 47.97 | 45.86 | 46.72 | 33,732 | -1.01(-2.12%) |
Jun 27, 2022 | 47.54 | 48.13 | 46.95 | 47.73 | 31,716 | +0.07(+0.15%) |
Jun 24, 2022 | 45.05 | 48.07 | 45.05 | 47.66 | 124,847 | +2.76(+6.15%) |
Jun 23, 2022 | 45.67 | 45.97 | 44.56 | 44.90 | 71,166 | -0.67(-1.47%) |
Jun 22, 2022 | 44.69 | 45.73 | 44.66 | 45.57 | 43,647 | +0.23(+0.51%) |
Jun 21, 2022 | 44.12 | 45.51 | 43.63 | 45.34 | 64,895 | +1.47(+3.35%) |
Jun 17, 2022 | 43.44 | 44.02 | 43.27 | 43.87 | 116,013 | +0.72(+1.67%) |
Jun 16, 2022 | 44.34 | 44.34 | 42.59 | 43.15 | 54,923 | -1.60(-3.58%) |
Jun 15, 2022 | 45.03 | 45.22 | 43.92 | 44.75 | 44,545 | +0.25(+0.56%) |
Jun 14, 2022 | 45.29 | 45.78 | 44.20 | 44.50 | 50,030 | -0.78(-1.72%) |
Jun 13, 2022 | 46.71 | 47.00 | 44.77 | 45.28 | 57,263 | -2.30(-4.83%) |
Jun 10, 2022 | 47.86 | 48.00 | 47.39 | 47.58 | 24,006 | -0.91(-1.88%) |
Jun 09, 2022 | 49.65 | 49.65 | 48.29 | 48.49 | 36,254 | -0.77(-1.56%) |
Jun 08, 2022 | 50.52 | 50.56 | 49.25 | 49.26 | 39,296 | -1.67(-3.28%) |
Jun 07, 2022 | 50.46 | 51.07 | 50.10 | 50.93 | 36,210 | +0.43(+0.85%) |
Jun 06, 2022 | 51.55 | 51.84 | 50.23 | 50.50 | 37,802 | -0.83(-1.62%) |
Jun 03, 2022 | 52.06 | 52.42 | 51.02 | 51.33 | 33,704 | -0.89(-1.70%) |
Jun 02, 2022 | 52.29 | 52.45 | 51.69 | 52.22 | 35,540 | +0.19(+0.37%) |
Jun 01, 2022 | 52.55 | 52.55 | 51.65 | 52.03 | 25,940 | -0.30(-0.57%) |
May 31, 2022 | 51.77 | 52.86 | 51.18 | 52.33 | 63,569 | +0.53(+1.02%) |
May 27, 2022 | 51.62 | 52.24 | 51.49 | 51.80 | 22,047 | +0.79(+1.55%) |
May 26, 2022 | 50.81 | 51.59 | 50.76 | 51.01 | 34,597 | +0.06(+0.12%) |
May 25, 2022 | 50.27 | 51.20 | 50.26 | 50.95 | 39,859 | +0.20(+0.39%) |
May 24, 2022 | 49.69 | 50.86 | 49.44 | 50.75 | 48,146 | +0.96(+1.93%) |
May 23, 2022 | 49.33 | 49.87 | 49.19 | 49.79 | 48,349 | +0.67(+1.36%) |
May 20, 2022 | 49.22 | 49.51 | 48.26 | 49.12 | 45,973 | +0.26(+0.53%) |
May 19, 2022 | 48.62 | 49.52 | 48.57 | 48.86 | 42,312 | -0.31(-0.63%) |
May 18, 2022 | 50.51 | 51.07 | 48.71 | 49.17 | 75,440 | -1.99(-3.89%) |
May 17, 2022 | 51.14 | 52.05 | 50.83 | 51.16 | 32,099 | +0.73(+1.45%) |
May 16, 2022 | 50.23 | 51.12 | 49.87 | 50.43 | 43,179 | +0.04(+0.08%) |
May 13, 2022 | 50.18 | 51.23 | 50.10 | 50.39 | 36,709 | +0.64(+1.29%) |
May 12, 2022 | 50.54 | 50.79 | 49.55 | 49.75 | 28,967 | -1.07(-2.11%) |
May 11, 2022 | 50.48 | 52.03 | 50.48 | 50.82 | 30,820 | +0.06(+0.12%) |
May 10, 2022 | 51.88 | 52.17 | 50.29 | 50.76 | 35,393 | -0.57(-1.11%) |
May 09, 2022 | 53.33 | 53.59 | 50.96 | 51.33 | 48,384 | -2.51(-4.66%) |
May 06, 2022 | 54.55 | 54.55 | 52.07 | 53.84 | 55,759 | +1.39(+2.65%) |
May 05, 2022 | 55.53 | 55.78 | 52.22 | 52.45 | 67,655 | -3.02(-5.44%) |
May 04, 2022 | 55.41 | 55.60 | 54.02 | 55.47 | 41,835 | +0.40(+0.73%) |
May 03, 2022 | 55.10 | 55.62 | 54.61 | 55.07 | 43,775 | -0.05(-0.09%) |