Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.59 | 49.26 | 47.95 | 48.89 | 195,285 | -0.14(-0.29%) |
Jul 28, 2022 | 48.62 | 49.66 | 48.02 | 49.03 | 220,201 | +0.60(+1.24%) |
Jul 27, 2022 | 47.11 | 48.58 | 46.69 | 48.43 | 165,735 | +1.97(+4.24%) |
Jul 26, 2022 | 47.20 | 47.20 | 45.88 | 46.46 | 111,427 | -0.87(-1.84%) |
Jul 25, 2022 | 47.92 | 48.08 | 46.83 | 47.33 | 107,296 | -0.88(-1.83%) |
Jul 22, 2022 | 49.44 | 49.80 | 47.58 | 48.21 | 125,173 | -1.02(-2.07%) |
Jul 21, 2022 | 48.70 | 49.23 | 48.39 | 49.23 | 107,726 | +0.08(+0.16%) |
Jul 20, 2022 | 47.68 | 49.24 | 47.68 | 49.15 | 111,684 | +1.16(+2.42%) |
Jul 19, 2022 | 46.88 | 48.30 | 46.88 | 47.99 | 101,194 | +1.59(+3.43%) |
Jul 18, 2022 | 47.29 | 48.09 | 46.15 | 46.40 | 121,393 | -0.49(-1.04%) |
Jul 15, 2022 | 46.85 | 47.02 | 46.06 | 46.89 | 156,012 | +0.92(+2.00%) |
Jul 14, 2022 | 45.41 | 46.09 | 44.95 | 45.97 | 89,566 | -0.07(-0.15%) |
Jul 13, 2022 | 44.91 | 46.20 | 44.37 | 46.04 | 103,896 | +0.17(+0.37%) |
Jul 12, 2022 | 46.01 | 46.56 | 45.50 | 45.87 | 90,011 | -0.21(-0.46%) |
Jul 11, 2022 | 47.28 | 47.28 | 45.90 | 46.08 | 90,420 | -1.84(-3.84%) |
Jul 08, 2022 | 48.29 | 48.89 | 47.38 | 47.92 | 124,698 | -1.00(-2.04%) |
Jul 07, 2022 | 47.03 | 49.16 | 47.03 | 48.92 | 130,137 | +2.31(+4.96%) |
Jul 06, 2022 | 49.22 | 49.62 | 46.40 | 46.61 | 143,786 | -2.98(-6.01%) |
Jul 05, 2022 | 47.31 | 49.90 | 46.53 | 49.59 | 261,374 | +1.19(+2.46%) |
Jul 01, 2022 | 47.94 | 49.29 | 47.79 | 48.40 | 164,111 | +0.56(+1.17%) |
Jun 30, 2022 | 47.10 | 47.86 | 45.91 | 47.84 | 132,670 | +0.24(+0.50%) |
Jun 29, 2022 | 47.41 | 47.70 | 46.28 | 47.60 | 136,731 | +0.46(+0.98%) |
Jun 28, 2022 | 48.44 | 49.24 | 47.01 | 47.14 | 149,396 | -1.18(-2.44%) |
Jun 27, 2022 | 48.76 | 48.79 | 47.51 | 48.32 | 107,931 | -0.06(-0.12%) |
Jun 24, 2022 | 48.41 | 48.73 | 47.28 | 48.38 | 221,372 | +0.60(+1.26%) |
Jun 23, 2022 | 46.33 | 47.96 | 46.04 | 47.78 | 347,662 | +1.41(+3.04%) |
Jun 22, 2022 | 44.30 | 46.74 | 44.30 | 46.37 | 283,157 | +0.97(+2.14%) |
Jun 21, 2022 | 47.04 | 47.97 | 45.31 | 45.40 | 259,325 | -0.76(-1.65%) |
Jun 17, 2022 | 45.27 | 46.75 | 45.09 | 46.16 | 598,228 | +1.49(+3.34%) |
Jun 16, 2022 | 45.00 | 45.00 | 43.68 | 44.67 | 141,717 | -1.74(-3.75%) |
Jun 15, 2022 | 45.57 | 47.01 | 45.08 | 46.41 | 144,038 | +2.14(+4.83%) |
Jun 14, 2022 | 44.92 | 44.95 | 43.54 | 44.27 | 144,376 | -0.41(-0.92%) |
Jun 13, 2022 | 45.41 | 45.99 | 44.25 | 44.68 | 213,381 | -2.35(-5.00%) |
Jun 10, 2022 | 47.48 | 48.02 | 46.36 | 47.03 | 158,333 | -1.88(-3.84%) |
Jun 09, 2022 | 49.43 | 49.61 | 48.46 | 48.91 | 115,757 | -0.53(-1.07%) |
Jun 08, 2022 | 49.73 | 50.45 | 48.57 | 49.44 | 176,630 | -0.47(-0.94%) |
Jun 07, 2022 | 47.74 | 49.91 | 47.73 | 49.91 | 134,386 | +1.46(+3.01%) |
Jun 06, 2022 | 49.11 | 49.12 | 48.13 | 48.45 | 150,674 | -0.30(-0.62%) |
Jun 03, 2022 | 49.11 | 49.17 | 48.36 | 48.75 | 98,508 | -0.71(-1.44%) |
Jun 02, 2022 | 47.75 | 49.95 | 47.75 | 49.46 | 141,658 | +1.77(+3.71%) |
Jun 01, 2022 | 48.63 | 48.73 | 47.08 | 47.69 | 150,062 | -0.50(-1.04%) |
May 31, 2022 | 48.40 | 48.43 | 46.92 | 48.19 | 245,950 | -0.49(-1.01%) |
May 27, 2022 | 47.44 | 48.85 | 47.44 | 48.68 | 118,878 | +1.44(+3.05%) |
May 26, 2022 | 46.24 | 47.79 | 46.24 | 47.24 | 133,036 | +1.37(+2.99%) |
May 25, 2022 | 45.38 | 46.50 | 45.38 | 45.87 | 171,503 | +0.06(+0.13%) |
May 24, 2022 | 46.07 | 46.10 | 44.95 | 45.81 | 259,859 | -0.93(-1.99%) |
May 23, 2022 | 46.14 | 47.61 | 45.63 | 46.74 | 223,113 | +1.06(+2.32%) |
May 20, 2022 | 47.77 | 48.11 | 44.18 | 45.68 | 222,618 | -1.47(-3.12%) |
May 19, 2022 | 44.37 | 48.91 | 44.37 | 47.15 | 357,522 | +2.34(+5.22%) |
May 18, 2022 | 43.75 | 45.83 | 43.57 | 44.81 | 361,360 | +0.60(+1.36%) |
May 17, 2022 | 43.34 | 44.35 | 43.14 | 44.21 | 180,960 | +1.98(+4.69%) |
May 16, 2022 | 42.44 | 43.29 | 41.58 | 42.23 | 191,340 | -0.73(-1.70%) |
May 13, 2022 | 42.29 | 43.40 | 41.84 | 42.96 | 199,819 | +1.36(+3.27%) |
May 12, 2022 | 39.95 | 43.68 | 39.36 | 41.60 | 456,151 | +1.34(+3.33%) |
May 11, 2022 | 41.24 | 42.52 | 40.00 | 40.26 | 168,864 | -0.78(-1.90%) |
May 10, 2022 | 43.64 | 43.64 | 39.75 | 41.04 | 193,323 | -1.90(-4.42%) |
May 09, 2022 | 45.22 | 45.22 | 42.63 | 42.94 | 239,298 | -2.99(-6.51%) |
May 06, 2022 | 45.16 | 47.12 | 43.79 | 45.93 | 271,457 | +2.32(+5.32%) |
May 05, 2022 | 45.00 | 45.00 | 42.67 | 43.61 | 164,115 | -2.17(-4.74%) |
May 04, 2022 | 44.13 | 45.91 | 43.41 | 45.78 | 152,087 | +1.74(+3.95%) |
May 03, 2022 | 44.12 | 44.30 | 43.27 | 44.04 | 159,837 | -0.06(-0.14%) |