Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 51.84 | 53.07 | 51.80 | 52.95 | 556,208 | +1.06(+2.04%) |
Jul 28, 2022 | 51.40 | 51.93 | 51.12 | 51.89 | 213,260 | +0.65(+1.27%) |
Jul 27, 2022 | 50.61 | 51.34 | 50.28 | 51.24 | 373,485 | +0.71(+1.41%) |
Jul 26, 2022 | 49.54 | 50.57 | 49.45 | 50.52 | 326,448 | +0.75(+1.51%) |
Jul 25, 2022 | 49.67 | 49.92 | 49.32 | 49.78 | 315,125 | -0.02(-0.04%) |
Jul 22, 2022 | 50.30 | 50.36 | 49.62 | 49.80 | 277,735 | -0.33(-0.66%) |
Jul 21, 2022 | 49.26 | 50.14 | 48.99 | 50.13 | 242,360 | +0.69(+1.40%) |
Jul 20, 2022 | 49.11 | 49.57 | 48.73 | 49.44 | 348,985 | +0.35(+0.71%) |
Jul 19, 2022 | 47.64 | 49.13 | 47.63 | 49.08 | 394,416 | +2.07(+4.41%) |
Jul 18, 2022 | 47.66 | 47.89 | 46.93 | 47.01 | 289,208 | -0.39(-0.82%) |
Jul 15, 2022 | 47.00 | 47.54 | 46.71 | 47.40 | 471,612 | +1.07(+2.31%) |
Jul 14, 2022 | 46.28 | 46.41 | 45.92 | 46.33 | 393,579 | -0.69(-1.47%) |
Jul 13, 2022 | 46.78 | 47.21 | 46.49 | 47.02 | 238,940 | -0.25(-0.54%) |
Jul 12, 2022 | 47.40 | 48.26 | 47.07 | 47.27 | 325,502 | -0.22(-0.47%) |
Jul 11, 2022 | 47.44 | 47.99 | 47.17 | 47.50 | 298,845 | -0.18(-0.39%) |
Jul 08, 2022 | 48.39 | 48.39 | 47.60 | 47.68 | 317,704 | -0.69(-1.43%) |
Jul 07, 2022 | 47.56 | 48.50 | 47.32 | 48.37 | 450,280 | +1.20(+2.54%) |
Jul 06, 2022 | 47.09 | 47.63 | 46.81 | 47.18 | 561,763 | +0.06(+0.12%) |
Jul 05, 2022 | 46.56 | 47.14 | 45.72 | 47.12 | 351,854 | -0.15(-0.31%) |
Jul 01, 2022 | 46.90 | 47.45 | 46.42 | 47.27 | 362,949 | +0.42(+0.89%) |
Jun 30, 2022 | 46.20 | 47.23 | 46.01 | 46.85 | 419,168 | +0.03(+0.06%) |
Jun 29, 2022 | 47.01 | 47.17 | 46.37 | 46.82 | 418,344 | -0.28(-0.60%) |
Jun 28, 2022 | 47.72 | 48.24 | 47.05 | 47.10 | 464,758 | -0.45(-0.94%) |
Jun 27, 2022 | 47.24 | 47.93 | 46.68 | 47.55 | 510,301 | +0.76(+1.62%) |
Jun 24, 2022 | 46.44 | 47.19 | 46.44 | 46.79 | 1,233,795 | +0.53(+1.14%) |
Jun 23, 2022 | 46.01 | 46.49 | 45.63 | 46.26 | 434,849 | +0.16(+0.34%) |
Jun 22, 2022 | 45.15 | 46.35 | 45.15 | 46.11 | 324,190 | +0.36(+0.79%) |
Jun 21, 2022 | 45.34 | 45.97 | 44.76 | 45.75 | 391,609 | +0.72(+1.60%) |
Jun 17, 2022 | 45.26 | 45.67 | 44.87 | 45.03 | 1,106,740 | -0.03(-0.06%) |
Jun 16, 2022 | 46.00 | 46.41 | 44.78 | 45.06 | 547,557 | -1.93(-4.10%) |
Jun 15, 2022 | 46.90 | 47.47 | 46.38 | 46.98 | 654,616 | +0.30(+0.65%) |
Jun 14, 2022 | 47.62 | 47.68 | 46.22 | 46.68 | 676,606 | -0.83(-1.74%) |
Jun 13, 2022 | 48.16 | 48.33 | 47.26 | 47.51 | 462,255 | -1.64(-3.35%) |
Jun 10, 2022 | 49.81 | 50.02 | 48.93 | 49.15 | 478,633 | -1.49(-2.94%) |
Jun 09, 2022 | 51.04 | 51.52 | 50.64 | 50.64 | 261,589 | -0.69(-1.35%) |
Jun 08, 2022 | 51.44 | 51.80 | 51.09 | 51.33 | 263,353 | -0.51(-0.98%) |
Jun 07, 2022 | 51.31 | 52.02 | 51.11 | 51.84 | 480,802 | +0.22(+0.43%) |
Jun 06, 2022 | 52.20 | 52.43 | 51.54 | 51.62 | 329,370 | +0.02(+0.04%) |
Jun 03, 2022 | 51.49 | 52.03 | 51.06 | 51.60 | 557,863 | -0.37(-0.71%) |
Jun 02, 2022 | 50.37 | 52.05 | 49.68 | 51.96 | 556,965 | +2.56(+5.18%) |
Jun 01, 2022 | 49.21 | 50.38 | 48.44 | 49.41 | 571,957 | -1.25(-2.47%) |
May 31, 2022 | 50.42 | 50.89 | 49.59 | 50.66 | 599,298 | -0.18(-0.36%) |
May 27, 2022 | 50.55 | 51.22 | 50.39 | 50.84 | 293,774 | +0.67(+1.33%) |
May 26, 2022 | 49.46 | 50.38 | 49.46 | 50.17 | 261,685 | +1.14(+2.33%) |
May 25, 2022 | 47.84 | 49.20 | 47.75 | 49.03 | 521,718 | +0.84(+1.75%) |
May 24, 2022 | 48.17 | 48.35 | 47.23 | 48.19 | 268,389 | -0.16(-0.34%) |
May 23, 2022 | 48.84 | 49.47 | 48.10 | 48.35 | 476,354 | +0.10(+0.20%) |
May 20, 2022 | 48.75 | 48.85 | 47.42 | 48.25 | 316,823 | -0.07(-0.14%) |
May 19, 2022 | 48.29 | 49.01 | 47.90 | 48.32 | 229,491 | -0.15(-0.30%) |
May 18, 2022 | 49.22 | 49.75 | 48.35 | 48.47 | 253,751 | -1.40(-2.80%) |
May 17, 2022 | 48.85 | 49.86 | 48.57 | 49.86 | 244,413 | +1.72(+3.56%) |
May 16, 2022 | 48.11 | 48.73 | 47.09 | 48.15 | 344,611 | +0.03(+0.06%) |
May 13, 2022 | 48.62 | 48.72 | 47.60 | 48.12 | 396,408 | -0.04(-0.08%) |
May 12, 2022 | 46.96 | 48.21 | 46.96 | 48.16 | 442,805 | +1.17(+2.50%) |
May 11, 2022 | 47.89 | 48.47 | 46.79 | 46.98 | 400,704 | -0.81(-1.70%) |
May 10, 2022 | 48.97 | 48.97 | 47.03 | 47.80 | 340,789 | -0.80(-1.65%) |
May 09, 2022 | 48.13 | 49.21 | 48.13 | 48.60 | 303,507 | -0.10(-0.20%) |
May 06, 2022 | 48.84 | 48.84 | 47.54 | 48.70 | 433,867 | -0.40(-0.81%) |
May 05, 2022 | 50.32 | 50.36 | 48.71 | 49.10 | 376,385 | -1.59(-3.14%) |
May 04, 2022 | 48.70 | 50.71 | 48.50 | 50.69 | 367,834 | +1.95(+4.00%) |
May 03, 2022 | 47.54 | 48.91 | 47.30 | 48.74 | 528,470 | +1.09(+2.28%) |