Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.60 | 49.56 | 48.60 | 49.42 | 85,386 | +0.86(+1.77%) |
Jul 28, 2022 | 48.64 | 48.91 | 47.88 | 48.56 | 87,441 | -0.19(-0.38%) |
Jul 27, 2022 | 47.96 | 49.01 | 47.92 | 48.75 | 151,497 | +0.90(+1.88%) |
Jul 26, 2022 | 48.40 | 48.79 | 47.73 | 47.85 | 265,779 | -0.90(-1.84%) |
Jul 25, 2022 | 48.26 | 48.95 | 48.02 | 48.75 | 112,844 | +0.85(+1.78%) |
Jul 22, 2022 | 48.55 | 48.76 | 47.61 | 47.89 | 236,321 | -0.66(-1.37%) |
Jul 21, 2022 | 48.05 | 48.60 | 47.82 | 48.56 | 189,404 | +0.26(+0.54%) |
Jul 20, 2022 | 47.84 | 48.35 | 47.64 | 48.30 | 205,496 | +0.22(+0.47%) |
Jul 19, 2022 | 47.33 | 48.27 | 47.33 | 48.07 | 109,144 | +1.17(+2.49%) |
Jul 18, 2022 | 47.25 | 47.92 | 46.66 | 46.90 | 164,694 | +0.23(+0.50%) |
Jul 15, 2022 | 45.52 | 46.91 | 45.29 | 46.67 | 100,316 | +1.76(+3.92%) |
Jul 14, 2022 | 44.94 | 45.06 | 44.45 | 44.91 | 171,066 | -0.85(-1.86%) |
Jul 13, 2022 | 46.11 | 46.11 | 45.25 | 45.76 | 214,722 | -0.77(-1.65%) |
Jul 12, 2022 | 46.26 | 47.35 | 46.18 | 46.53 | 117,000 | -0.13(-0.28%) |
Jul 11, 2022 | 46.60 | 46.86 | 46.27 | 46.66 | 161,856 | -0.36(-0.76%) |
Jul 08, 2022 | 47.32 | 47.45 | 46.75 | 47.01 | 84,293 | -0.19(-0.40%) |
Jul 07, 2022 | 46.90 | 47.40 | 46.90 | 47.20 | 103,973 | +0.66(+1.43%) |
Jul 06, 2022 | 46.73 | 46.83 | 46.07 | 46.54 | 102,545 | -0.40(-0.86%) |
Jul 05, 2022 | 45.86 | 46.94 | 45.26 | 46.94 | 112,963 | +0.16(+0.34%) |
Jul 01, 2022 | 45.95 | 46.92 | 45.45 | 46.78 | 232,829 | +0.66(+1.44%) |
Jun 30, 2022 | 45.72 | 46.66 | 44.94 | 46.12 | 218,811 | -0.44(-0.94%) |
Jun 29, 2022 | 47.12 | 47.12 | 46.36 | 46.56 | 164,243 | -0.51(-1.07%) |
Jun 28, 2022 | 47.66 | 48.31 | 47.01 | 47.06 | 144,554 | -0.22(-0.47%) |
Jun 27, 2022 | 47.91 | 47.91 | 47.04 | 47.29 | 116,404 | -0.34(-0.71%) |
Jun 24, 2022 | 46.00 | 47.63 | 45.85 | 47.62 | 145,439 | +1.97(+4.33%) |
Jun 23, 2022 | 46.13 | 46.26 | 44.91 | 45.65 | 182,030 | -0.62(-1.33%) |
Jun 22, 2022 | 45.42 | 46.42 | 45.42 | 46.27 | 179,393 | +0.13(+0.28%) |
Jun 21, 2022 | 46.30 | 46.66 | 45.91 | 46.13 | 139,638 | +0.71(+1.57%) |
Jun 17, 2022 | 45.01 | 45.93 | 44.92 | 45.42 | 207,298 | +0.59(+1.32%) |
Jun 16, 2022 | 45.49 | 45.53 | 44.63 | 44.83 | 218,011 | -1.61(-3.47%) |
Jun 15, 2022 | 46.47 | 47.19 | 45.77 | 46.44 | 276,821 | +0.45(+0.98%) |
Jun 14, 2022 | 46.05 | 46.83 | 45.54 | 45.99 | 204,033 | +0.05(+0.10%) |
Jun 13, 2022 | 45.95 | 46.68 | 45.61 | 45.95 | 370,182 | -1.31(-2.77%) |
Jun 10, 2022 | 48.01 | 48.40 | 47.11 | 47.26 | 258,928 | -1.87(-3.81%) |
Jun 09, 2022 | 50.52 | 50.60 | 49.12 | 49.13 | 164,921 | -1.63(-3.21%) |
Jun 08, 2022 | 51.09 | 51.17 | 50.40 | 50.76 | 151,850 | -0.80(-1.55%) |
Jun 07, 2022 | 50.64 | 51.58 | 50.57 | 51.56 | 145,542 | +0.35(+0.69%) |
Jun 06, 2022 | 51.42 | 52.02 | 51.17 | 51.20 | 97,274 | +0.21(+0.42%) |
Jun 03, 2022 | 51.15 | 51.32 | 50.83 | 50.99 | 115,822 | -0.63(-1.23%) |
Jun 02, 2022 | 50.64 | 51.62 | 50.37 | 51.62 | 149,590 | +0.96(+1.89%) |
Jun 01, 2022 | 51.57 | 51.71 | 50.01 | 50.66 | 371,823 | -0.93(-1.80%) |
May 31, 2022 | 50.84 | 51.88 | 50.49 | 51.59 | 163,020 | +0.20(+0.40%) |
May 27, 2022 | 50.77 | 51.39 | 50.68 | 51.39 | 157,150 | +0.73(+1.45%) |
May 26, 2022 | 49.86 | 50.88 | 49.86 | 50.65 | 186,453 | +1.17(+2.37%) |
May 25, 2022 | 48.33 | 49.78 | 48.33 | 49.48 | 178,815 | +1.00(+2.07%) |
May 24, 2022 | 48.53 | 48.67 | 47.39 | 48.48 | 400,307 | -0.33(-0.69%) |
May 23, 2022 | 48.16 | 49.22 | 47.89 | 48.81 | 308,903 | +1.54(+3.27%) |
May 20, 2022 | 47.72 | 47.87 | 46.22 | 47.27 | 309,628 | -0.01(-0.02%) |
May 19, 2022 | 46.89 | 47.69 | 46.89 | 47.28 | 350,151 | -0.29(-0.61%) |
May 18, 2022 | 48.27 | 48.49 | 47.33 | 47.57 | 155,749 | -1.26(-2.59%) |
May 17, 2022 | 48.05 | 48.92 | 47.88 | 48.83 | 184,839 | +1.74(+3.69%) |
May 16, 2022 | 47.62 | 47.72 | 46.76 | 47.09 | 193,983 | -0.60(-1.27%) |
May 13, 2022 | 47.99 | 48.28 | 47.31 | 47.70 | 244,637 | +0.28(+0.59%) |
May 12, 2022 | 47.11 | 47.75 | 46.42 | 47.42 | 587,187 | +0.02(+0.04%) |
May 11, 2022 | 48.32 | 49.42 | 47.38 | 47.40 | 326,841 | -0.98(-2.02%) |
May 10, 2022 | 49.25 | 49.62 | 47.46 | 48.38 | 320,905 | -0.55(-1.12%) |
May 09, 2022 | 49.00 | 49.46 | 48.54 | 48.92 | 447,304 | -0.78(-1.57%) |
May 06, 2022 | 50.27 | 50.27 | 48.98 | 49.71 | 292,580 | -0.68(-1.35%) |
May 05, 2022 | 51.29 | 51.29 | 49.51 | 50.38 | 239,764 | -1.57(-3.03%) |
May 04, 2022 | 50.55 | 52.01 | 50.11 | 51.96 | 279,177 | +1.41(+2.80%) |
May 03, 2022 | 50.00 | 50.89 | 49.95 | 50.54 | 324,674 | +0.66(+1.32%) |