Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.41 | 45.59 | 45.30 | 45.59 | 2,708 | +0.16(+0.35%) |
Jul 28, 2022 | 45.36 | 45.51 | 45.17 | 45.43 | 4,337 | +0.07(+0.16%) |
Jul 27, 2022 | 44.90 | 45.36 | 44.90 | 45.36 | 2,014 | +0.37(+0.82%) |
Jul 26, 2022 | 45.08 | 45.08 | 44.90 | 44.99 | 6,593 | -0.18(-0.40%) |
Jul 25, 2022 | 45.04 | 45.27 | 45.04 | 45.17 | 405 | +0.00(+0.01%) |
Jul 22, 2022 | 45.29 | 45.29 | 44.77 | 45.17 | 6,769 | -0.04(-0.09%) |
Jul 21, 2022 | 44.99 | 45.20 | 44.99 | 45.20 | 573 | -0.00(-0.01%) |
Jul 20, 2022 | 45.09 | 45.32 | 45.02 | 45.21 | 14,481 | +0.12(+0.26%) |
Jul 19, 2022 | 44.72 | 45.10 | 44.71 | 45.09 | 3,999 | +0.70(+1.58%) |
Jul 18, 2022 | 44.71 | 44.71 | 44.39 | 44.39 | 454 | -0.00(-0.01%) |
Jul 15, 2022 | 44.39 | 44.40 | 44.29 | 44.40 | 337 | +0.18(+0.41%) |
Jul 14, 2022 | 44.13 | 44.21 | 44.09 | 44.21 | 830 | -0.22(-0.50%) |
Jul 13, 2022 | 44.58 | 44.58 | 44.38 | 44.43 | 9,736 | +0.01(+0.02%) |
Jul 12, 2022 | 44.45 | 44.55 | 44.38 | 44.42 | 1,453 | -0.02(-0.05%) |
Jul 11, 2022 | 44.46 | 44.58 | 44.36 | 44.44 | 3,396 | -0.37(-0.83%) |
Jul 08, 2022 | 44.72 | 44.94 | 44.70 | 44.81 | 8,512 | +0.02(+0.04%) |
Jul 07, 2022 | 44.79 | 44.88 | 44.68 | 44.80 | 8,619 | +0.35(+0.78%) |
Jul 06, 2022 | 44.31 | 44.48 | 43.83 | 44.45 | 9,137 | -0.18(-0.41%) |
Jul 05, 2022 | 44.38 | 44.63 | 44.19 | 44.63 | 14,271 | -0.16(-0.36%) |
Jul 01, 2022 | 44.50 | 44.80 | 44.48 | 44.80 | 8,346 | +0.11(+0.25%) |
Jun 30, 2022 | 44.50 | 44.79 | 44.31 | 44.68 | 16,826 | +0.05(+0.11%) |
Jun 29, 2022 | 44.92 | 44.92 | 43.64 | 44.64 | 25,145 | -0.27(-0.60%) |
Jun 28, 2022 | 45.24 | 45.24 | 44.91 | 44.91 | 2,107 | -0.37(-0.81%) |
Jun 27, 2022 | 45.22 | 45.39 | 44.76 | 45.27 | 9,081 | +0.01(+0.03%) |
Jun 24, 2022 | 44.93 | 45.26 | 44.92 | 45.26 | 1,563 | +0.47(+1.05%) |
Jun 23, 2022 | 44.63 | 44.79 | 44.48 | 44.79 | 1,103 | +0.09(+0.19%) |
Jun 22, 2022 | 44.65 | 44.76 | 44.45 | 44.70 | 17,252 | -0.05(-0.12%) |
Jun 21, 2022 | 44.82 | 45.02 | 44.72 | 44.75 | 10,687 | +0.17(+0.38%) |
Jun 17, 2022 | 44.61 | 44.66 | 44.46 | 44.58 | 2,483 | +0.36(+0.82%) |
Jun 16, 2022 | 44.48 | 44.48 | 44.12 | 44.22 | 16,428 | -0.69(-1.53%) |
Jun 15, 2022 | 44.96 | 45.00 | 44.68 | 44.91 | 4,665 | +0.23(+0.52%) |
Jun 14, 2022 | 44.79 | 44.79 | 44.58 | 44.68 | 1,725 | +0.00(+0.00%) |
Jun 13, 2022 | 44.91 | 44.91 | 44.55 | 44.68 | 6,484 | -0.69(-1.52%) |
Jun 10, 2022 | 45.36 | 45.47 | 45.27 | 45.37 | 4,079 | -0.36(-0.79%) |
Jun 09, 2022 | 46.14 | 46.15 | 45.73 | 45.73 | 1,484 | -0.45(-0.98%) |
Jun 08, 2022 | 46.20 | 46.24 | 46.12 | 46.19 | 4,147 | -0.16(-0.35%) |
Jun 07, 2022 | 46.16 | 46.35 | 46.15 | 46.35 | 351 | +0.15(+0.31%) |
Jun 06, 2022 | 46.31 | 47.92 | 46.11 | 46.20 | 6,940 | +0.15(+0.33%) |
Jun 03, 2022 | 46.09 | 46.16 | 45.94 | 46.05 | 1,741 | -0.27(-0.58%) |
Jun 02, 2022 | 46.20 | 46.32 | 46.20 | 46.32 | 87,803 | +0.29(+0.63%) |
Jun 01, 2022 | 46.00 | 46.14 | 45.33 | 46.03 | 6,911 | -0.13(-0.29%) |
May 31, 2022 | 46.07 | 46.17 | 45.96 | 46.17 | 4,818 | -0.07(-0.15%) |
May 27, 2022 | 46.01 | 46.23 | 46.01 | 46.23 | 2,162 | +0.28(+0.61%) |
May 26, 2022 | 45.79 | 45.95 | 45.75 | 45.95 | 4,550 | +0.23(+0.51%) |
May 25, 2022 | 45.38 | 45.72 | 45.02 | 45.72 | 5,446 | +0.24(+0.53%) |
May 24, 2022 | 45.26 | 45.48 | 45.12 | 45.48 | 12,047 | +0.08(+0.17%) |
May 23, 2022 | 45.38 | 45.50 | 45.25 | 45.40 | 12,633 | +0.23(+0.51%) |
May 20, 2022 | 45.22 | 45.37 | 44.89 | 45.17 | 6,698 | -0.10(-0.22%) |
May 19, 2022 | 44.93 | 45.31 | 43.93 | 45.27 | 36,926 | +0.05(+0.11%) |
May 18, 2022 | 45.48 | 45.83 | 45.11 | 45.22 | 2,622 | -0.57(-1.24%) |
May 17, 2022 | 45.52 | 45.82 | 44.91 | 45.79 | 8,764 | +0.44(+0.98%) |
May 16, 2022 | 45.30 | 45.35 | 44.97 | 45.35 | 12,126 | +0.23(+0.51%) |
May 13, 2022 | 44.82 | 45.71 | 44.82 | 45.12 | 12,998 | +0.56(+1.26%) |
May 12, 2022 | 44.46 | 44.73 | 44.46 | 44.56 | 1,968 | -0.11(-0.25%) |
May 11, 2022 | 45.10 | 45.18 | 44.64 | 44.67 | 3,069 | -0.43(-0.96%) |
May 10, 2022 | 45.37 | 45.46 | 44.71 | 45.10 | 47,464 | +0.01(+0.02%) |
May 09, 2022 | 45.39 | 45.44 | 45.07 | 45.09 | 4,793 | -0.52(-1.15%) |
May 06, 2022 | 45.66 | 45.72 | 45.61 | 45.61 | 1,112 | -0.18(-0.39%) |
May 05, 2022 | 46.01 | 46.01 | 45.53 | 45.79 | 9,522 | -0.54(-1.17%) |
May 04, 2022 | 45.92 | 46.53 | 45.82 | 46.33 | 13,757 | +0.35(+0.75%) |
May 03, 2022 | 45.95 | 46.09 | 45.68 | 45.99 | 4,995 | +0.09(+0.20%) |