Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.29 | 46.29 | 46.27 | 46.28 | 4,920,562 | -0.02(-0.04%) |
Jul 28, 2022 | 46.30 | 46.30 | 46.28 | 46.30 | 3,060,205 | +0.02(+0.04%) |
Jul 27, 2022 | 46.28 | 46.28 | 46.26 | 46.28 | 2,587,919 | +0.01(+0.02%) |
Jul 26, 2022 | 46.28 | 46.28 | 46.26 | 46.27 | 2,809,423 | +0.01(+0.02%) |
Jul 25, 2022 | 46.26 | 46.27 | 46.26 | 46.26 | 3,280,825 | -0.02(-0.04%) |
Jul 22, 2022 | 46.26 | 46.28 | 46.26 | 46.28 | 2,986,656 | +0.01(+0.02%) |
Jul 21, 2022 | 46.26 | 46.27 | 46.25 | 46.27 | 3,019,485 | +0.03(+0.06%) |
Jul 20, 2022 | 46.25 | 46.26 | 46.24 | 46.24 | 2,741,030 | +0.00(+0.00%) |
Jul 19, 2022 | 46.25 | 46.25 | 46.23 | 46.24 | 3,914,141 | +0.02(+0.04%) |
Jul 18, 2022 | 46.22 | 46.24 | 46.22 | 46.22 | 11,059,214 | -0.02(-0.04%) |
Jul 15, 2022 | 46.22 | 46.24 | 46.22 | 46.24 | 3,065,655 | +0.00(+0.01%) |
Jul 14, 2022 | 46.21 | 46.24 | 46.20 | 46.24 | 5,223,993 | +0.00(+0.01%) |
Jul 13, 2022 | 46.22 | 46.25 | 46.21 | 46.23 | 4,199,646 | +0.00(+0.00%) |
Jul 12, 2022 | 46.22 | 46.25 | 46.21 | 46.23 | 3,472,752 | +0.02(+0.04%) |
Jul 11, 2022 | 46.21 | 46.21 | 46.20 | 46.21 | 1,845,836 | +0.01(+0.02%) |
Jul 08, 2022 | 46.19 | 46.21 | 46.19 | 46.20 | 2,980,291 | +0.01(+0.02%) |
Jul 07, 2022 | 46.20 | 46.21 | 46.19 | 46.19 | 3,610,264 | +0.00(+0.00%) |
Jul 06, 2022 | 46.19 | 46.21 | 46.19 | 46.19 | 4,564,377 | +0.00(+0.00%) |
Jul 05, 2022 | 46.17 | 46.19 | 46.17 | 46.19 | 8,746,909 | +0.03(+0.06%) |
Jul 01, 2022 | 46.22 | 46.22 | 46.17 | 46.17 | 23,234,626 | -0.04(-0.08%) |
Jun 30, 2022 | 46.20 | 46.22 | 46.20 | 46.20 | 12,062,258 | +0.00(+0.00%) |
Jun 29, 2022 | 46.20 | 46.20 | 46.19 | 46.20 | 3,675,514 | +0.01(+0.02%) |
Jun 28, 2022 | 46.19 | 46.20 | 46.18 | 46.20 | 4,524,763 | +0.02(+0.04%) |
Jun 27, 2022 | 46.19 | 46.20 | 46.18 | 46.18 | 3,243,776 | -0.01(-0.02%) |
Jun 24, 2022 | 46.19 | 46.20 | 46.19 | 46.19 | 2,656,077 | -0.01(-0.02%) |
Jun 23, 2022 | 46.20 | 46.20 | 46.19 | 46.20 | 6,478,669 | +0.00(+0.00%) |
Jun 22, 2022 | 46.20 | 46.20 | 46.18 | 46.20 | 4,539,396 | +0.02(+0.04%) |
Jun 21, 2022 | 46.17 | 46.18 | 46.15 | 46.18 | 7,084,461 | -0.02(-0.04%) |
Jun 17, 2022 | 46.19 | 46.20 | 46.17 | 46.20 | 4,672,814 | +0.00(+0.00%) |
Jun 16, 2022 | 46.18 | 46.20 | 46.17 | 46.20 | 4,436,426 | +0.01(+0.02%) |
Jun 15, 2022 | 46.17 | 46.19 | 46.15 | 46.19 | 4,553,273 | +0.00(+0.00%) |
Jun 14, 2022 | 46.20 | 46.21 | 46.18 | 46.19 | 6,048,605 | -0.04(-0.08%) |
Jun 13, 2022 | 46.21 | 46.24 | 46.20 | 46.22 | 24,630,342 | -0.02(-0.04%) |
Jun 10, 2022 | 46.26 | 46.27 | 46.23 | 46.24 | 3,670,151 | -0.03(-0.06%) |
Jun 09, 2022 | 46.27 | 46.28 | 46.26 | 46.27 | 2,494,909 | -0.01(-0.02%) |
Jun 08, 2022 | 46.27 | 46.29 | 46.27 | 46.28 | 2,932,051 | +0.00(+0.00%) |
Jun 07, 2022 | 46.26 | 46.31 | 46.26 | 46.28 | 6,936,931 | +0.01(+0.02%) |
Jun 06, 2022 | 46.27 | 46.28 | 46.26 | 46.27 | 2,295,405 | +0.00(+0.00%) |
Jun 03, 2022 | 46.26 | 46.28 | 46.26 | 46.27 | 3,145,748 | -0.00(-0.01%) |
Jun 02, 2022 | 46.23 | 46.28 | 46.23 | 46.27 | 4,835,789 | +0.04(+0.09%) |
Jun 01, 2022 | 46.24 | 46.26 | 46.23 | 46.23 | 11,289,819 | +0.01(+0.01%) |
May 31, 2022 | 46.25 | 46.27 | 46.23 | 46.23 | 14,265,215 | -0.04(-0.08%) |
May 27, 2022 | 46.25 | 46.26 | 46.25 | 46.26 | 2,614,718 | +0.02(+0.04%) |
May 26, 2022 | 46.25 | 46.25 | 46.25 | 46.25 | 2,944,883 | +0.01(+0.02%) |
May 25, 2022 | 46.25 | 46.25 | 46.23 | 46.24 | 3,252,216 | -0.01(-0.02%) |
May 24, 2022 | 46.24 | 46.26 | 46.24 | 46.25 | 10,581,492 | +0.02(+0.04%) |
May 23, 2022 | 46.23 | 46.24 | 46.22 | 46.23 | 3,170,657 | -0.01(-0.02%) |
May 20, 2022 | 46.24 | 46.25 | 46.23 | 46.24 | 3,529,701 | -0.02(-0.04%) |
May 19, 2022 | 46.23 | 46.25 | 46.23 | 46.25 | 3,574,290 | +0.04(+0.08%) |
May 18, 2022 | 46.23 | 46.25 | 46.22 | 46.22 | 3,798,308 | -0.02(-0.04%) |
May 17, 2022 | 46.23 | 46.25 | 46.22 | 46.24 | 3,847,175 | +0.01(+0.02%) |
May 16, 2022 | 46.24 | 46.25 | 46.23 | 46.23 | 4,657,924 | -0.03(-0.06%) |
May 13, 2022 | 46.24 | 46.26 | 46.24 | 46.25 | 12,316,659 | -0.03(-0.06%) |
May 12, 2022 | 46.25 | 46.36 | 46.23 | 46.28 | 6,431,506 | +0.05(+0.10%) |
May 11, 2022 | 46.25 | 46.25 | 46.22 | 46.24 | 6,190,985 | -0.00(-0.01%) |
May 10, 2022 | 46.24 | 46.25 | 46.24 | 46.24 | 2,741,108 | -0.01(-0.02%) |
May 09, 2022 | 46.25 | 46.25 | 46.24 | 46.25 | 4,894,667 | +0.01(+0.03%) |
May 06, 2022 | 46.24 | 46.25 | 46.24 | 46.24 | 4,463,777 | -0.01(-0.02%) |
May 05, 2022 | 46.25 | 46.25 | 46.21 | 46.25 | 4,177,297 | -0.01(-0.03%) |
May 04, 2022 | 46.24 | 46.26 | 46.23 | 46.26 | 3,284,259 | +0.01(+0.03%) |
May 03, 2022 | 46.25 | 46.25 | 46.24 | 46.25 | 5,054,222 | +0.00(+0.00%) |