Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 50.46 | 51.11 | 50.24 | 50.98 | 178,025 | +0.64(+1.28%) |
Jul 28, 2022 | 49.66 | 50.39 | 49.23 | 50.33 | 239,155 | +0.70(+1.42%) |
Jul 27, 2022 | 48.40 | 49.82 | 48.40 | 49.63 | 432,646 | +2.01(+4.22%) |
Jul 26, 2022 | 48.29 | 48.37 | 47.47 | 47.62 | 672,986 | -0.82(-1.70%) |
Jul 25, 2022 | 48.67 | 48.67 | 48.14 | 48.44 | 199,801 | -0.29(-0.59%) |
Jul 22, 2022 | 49.30 | 49.58 | 48.45 | 48.73 | 519,383 | -0.61(-1.24%) |
Jul 21, 2022 | 48.69 | 49.34 | 48.27 | 49.34 | 2,592,034 | +0.76(+1.57%) |
Jul 20, 2022 | 47.84 | 48.79 | 47.83 | 48.58 | 241,042 | +0.68(+1.43%) |
Jul 19, 2022 | 47.05 | 47.97 | 46.84 | 47.90 | 163,322 | +1.39(+2.98%) |
Jul 18, 2022 | 47.36 | 47.53 | 46.38 | 46.51 | 214,350 | -0.38(-0.80%) |
Jul 15, 2022 | 46.51 | 46.94 | 46.32 | 46.89 | 255,216 | +0.85(+1.85%) |
Jul 14, 2022 | 45.23 | 46.15 | 44.71 | 46.04 | 220,087 | +0.32(+0.69%) |
Jul 13, 2022 | 44.89 | 45.93 | 44.79 | 45.72 | 164,971 | -0.03(-0.06%) |
Jul 12, 2022 | 46.43 | 46.61 | 45.48 | 45.75 | 370,395 | -0.48(-1.03%) |
Jul 11, 2022 | 46.52 | 46.66 | 46.00 | 46.22 | 332,882 | -0.78(-1.66%) |
Jul 08, 2022 | 46.48 | 47.13 | 46.35 | 47.01 | 354,929 | +0.10(+0.21%) |
Jul 07, 2022 | 46.18 | 47.02 | 46.18 | 46.91 | 499,200 | +1.02(+2.22%) |
Jul 06, 2022 | 45.63 | 46.18 | 45.41 | 45.89 | 576,440 | +0.41(+0.89%) |
Jul 05, 2022 | 44.31 | 45.52 | 44.16 | 45.48 | 1,119,809 | +0.37(+0.81%) |
Jul 01, 2022 | 44.82 | 45.18 | 44.41 | 45.11 | 183,742 | -0.13(-0.28%) |
Jun 30, 2022 | 45.18 | 45.72 | 44.50 | 45.24 | 329,010 | -0.56(-1.23%) |
Jun 29, 2022 | 45.69 | 46.07 | 45.42 | 45.81 | 167,183 | -0.02(-0.04%) |
Jun 28, 2022 | 47.28 | 47.65 | 45.83 | 45.83 | 473,640 | -1.34(-2.83%) |
Jun 27, 2022 | 47.67 | 47.77 | 47.05 | 47.16 | 170,745 | -0.31(-0.65%) |
Jun 24, 2022 | 46.38 | 47.51 | 46.38 | 47.47 | 152,651 | +1.61(+3.52%) |
Jun 23, 2022 | 45.57 | 45.89 | 45.18 | 45.86 | 139,470 | +0.59(+1.31%) |
Jun 22, 2022 | 44.98 | 45.89 | 44.88 | 45.26 | 302,304 | -0.32(-0.70%) |
Jun 21, 2022 | 45.25 | 45.89 | 45.13 | 45.58 | 550,307 | +1.02(+2.29%) |
Jun 17, 2022 | 44.15 | 44.91 | 43.88 | 44.56 | 448,629 | +0.41(+0.92%) |
Jun 16, 2022 | 44.85 | 44.89 | 43.84 | 44.15 | 546,121 | -1.85(-4.02%) |
Jun 15, 2022 | 45.62 | 46.59 | 45.05 | 46.01 | 365,019 | +0.91(+2.02%) |
Jun 14, 2022 | 45.22 | 45.32 | 44.65 | 45.10 | 502,228 | +0.24(+0.53%) |
Jun 13, 2022 | 45.47 | 45.78 | 44.68 | 44.86 | 507,283 | -2.04(-4.35%) |
Jun 10, 2022 | 47.85 | 47.95 | 46.90 | 46.90 | 249,959 | -1.81(-3.72%) |
Jun 09, 2022 | 49.69 | 50.11 | 48.70 | 48.71 | 158,473 | -1.32(-2.64%) |
Jun 08, 2022 | 50.40 | 50.70 | 49.93 | 50.03 | 388,590 | -0.58(-1.15%) |
Jun 07, 2022 | 49.53 | 50.69 | 49.48 | 50.61 | 198,121 | +0.49(+0.98%) |
Jun 06, 2022 | 50.69 | 51.03 | 49.90 | 50.12 | 170,302 | +0.04(+0.08%) |
Jun 03, 2022 | 50.32 | 50.68 | 49.88 | 50.08 | 268,105 | -1.27(-2.48%) |
Jun 02, 2022 | 49.80 | 51.36 | 49.68 | 51.35 | 436,039 | +1.25(+2.50%) |
Jun 01, 2022 | 50.78 | 51.13 | 49.82 | 50.10 | 395,593 | -0.28(-0.55%) |
May 31, 2022 | 50.58 | 50.87 | 49.95 | 50.38 | 296,701 | -0.29(-0.56%) |
May 27, 2022 | 49.56 | 50.66 | 49.56 | 50.66 | 247,760 | +1.58(+3.22%) |
May 26, 2022 | 47.76 | 49.25 | 47.58 | 49.08 | 361,465 | +1.02(+2.11%) |
May 25, 2022 | 47.14 | 48.37 | 47.14 | 48.07 | 724,849 | +0.53(+1.12%) |
May 24, 2022 | 47.65 | 47.78 | 46.82 | 47.53 | 728,601 | -0.82(-1.69%) |
May 23, 2022 | 47.45 | 48.40 | 47.35 | 48.35 | 855,761 | +1.11(+2.34%) |
May 20, 2022 | 47.82 | 47.92 | 45.95 | 47.25 | 925,458 | +0.11(+0.23%) |
May 19, 2022 | 47.17 | 47.92 | 46.89 | 47.14 | 4,691,633 | -0.37(-0.79%) |
May 18, 2022 | 48.93 | 49.14 | 47.32 | 47.51 | 15,541,923 | -2.25(-4.52%) |
May 17, 2022 | 49.35 | 49.76 | 48.82 | 49.76 | 382,215 | +1.48(+3.07%) |
May 16, 2022 | 48.44 | 48.90 | 47.95 | 48.28 | 349,720 | -0.50(-1.03%) |
May 13, 2022 | 47.73 | 48.94 | 47.52 | 48.79 | 364,150 | +1.66(+3.52%) |
May 12, 2022 | 46.72 | 47.77 | 46.11 | 47.13 | 581,716 | -0.39(-0.83%) |
May 11, 2022 | 48.55 | 49.46 | 47.41 | 47.52 | 299,953 | -1.45(-2.96%) |
May 10, 2022 | 49.37 | 49.58 | 48.28 | 48.97 | 560,826 | +0.72(+1.49%) |
May 09, 2022 | 49.29 | 49.48 | 48.05 | 48.25 | 501,495 | -1.87(-3.74%) |
May 06, 2022 | 50.12 | 50.92 | 49.46 | 50.13 | 899,252 | -0.49(-0.97%) |
May 05, 2022 | 52.41 | 52.41 | 50.09 | 50.62 | 530,632 | -2.53(-4.75%) |
May 04, 2022 | 51.53 | 53.21 | 50.79 | 53.15 | 494,401 | +1.67(+3.24%) |
May 03, 2022 | 51.27 | 51.71 | 50.99 | 51.48 | 381,316 | +0.18(+0.35%) |