Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 51.54 | 51.86 | 51.17 | 51.30 | 144,183 | +0.12(+0.23%) |
Jul 28, 2022 | 50.03 | 51.33 | 49.87 | 51.18 | 163,117 | +1.73(+3.50%) |
Jul 27, 2022 | 48.64 | 49.87 | 48.53 | 49.45 | 111,287 | +0.81(+1.66%) |
Jul 26, 2022 | 47.79 | 49.24 | 47.79 | 48.64 | 105,796 | +0.38(+0.78%) |
Jul 25, 2022 | 47.77 | 48.70 | 47.60 | 48.26 | 121,593 | +0.26(+0.54%) |
Jul 22, 2022 | 48.49 | 48.80 | 47.35 | 48.00 | 144,774 | -0.63(-1.29%) |
Jul 21, 2022 | 47.11 | 48.67 | 46.73 | 48.63 | 164,115 | +0.91(+1.90%) |
Jul 20, 2022 | 46.88 | 48.01 | 46.55 | 47.72 | 265,248 | +0.89(+1.89%) |
Jul 19, 2022 | 46.03 | 47.27 | 45.73 | 46.84 | 219,331 | +1.39(+3.06%) |
Jul 18, 2022 | 45.70 | 46.29 | 45.25 | 45.45 | 110,463 | -0.06(-0.13%) |
Jul 15, 2022 | 45.78 | 45.98 | 44.51 | 45.51 | 157,629 | +0.95(+2.12%) |
Jul 14, 2022 | 43.72 | 44.64 | 43.30 | 44.56 | 104,292 | +0.12(+0.27%) |
Jul 13, 2022 | 44.47 | 44.75 | 43.58 | 44.44 | 92,297 | -0.29(-0.64%) |
Jul 12, 2022 | 44.40 | 45.42 | 44.40 | 44.73 | 143,441 | -0.08(-0.18%) |
Jul 11, 2022 | 44.82 | 45.32 | 44.51 | 44.81 | 78,739 | -0.40(-0.88%) |
Jul 08, 2022 | 45.48 | 45.51 | 44.66 | 45.21 | 104,263 | -0.21(-0.46%) |
Jul 07, 2022 | 45.49 | 46.17 | 45.40 | 45.42 | 100,800 | +0.29(+0.64%) |
Jul 06, 2022 | 45.38 | 45.77 | 44.26 | 45.13 | 132,283 | -0.74(-1.60%) |
Jul 05, 2022 | 45.16 | 45.94 | 43.88 | 45.86 | 219,571 | -0.16(-0.35%) |
Jul 01, 2022 | 45.74 | 46.70 | 45.25 | 46.02 | 146,395 | -0.12(-0.26%) |
Jun 30, 2022 | 44.78 | 46.26 | 44.66 | 46.14 | 202,633 | +0.70(+1.53%) |
Jun 29, 2022 | 46.32 | 46.32 | 44.74 | 45.44 | 107,974 | -0.77(-1.66%) |
Jun 28, 2022 | 47.05 | 48.13 | 46.09 | 46.21 | 182,291 | -0.75(-1.59%) |
Jun 27, 2022 | 47.02 | 47.38 | 46.52 | 46.96 | 198,412 | +0.26(+0.55%) |
Jun 24, 2022 | 45.98 | 47.35 | 45.98 | 46.70 | 589,701 | +0.95(+2.09%) |
Jun 23, 2022 | 45.85 | 46.31 | 44.79 | 45.74 | 167,221 | -0.27(-0.58%) |
Jun 22, 2022 | 46.07 | 46.46 | 45.63 | 46.01 | 167,258 | -0.60(-1.28%) |
Jun 21, 2022 | 46.79 | 47.27 | 45.89 | 46.61 | 224,431 | +0.54(+1.16%) |
Jun 17, 2022 | 46.46 | 46.94 | 45.33 | 46.07 | 441,329 | +0.92(+2.05%) |
Jun 16, 2022 | 48.88 | 48.88 | 45.07 | 45.15 | 345,821 | -4.62(-9.29%) |
Jun 15, 2022 | 50.35 | 50.61 | 49.18 | 49.77 | 179,676 | -0.08(-0.16%) |
Jun 14, 2022 | 49.87 | 50.41 | 49.09 | 49.85 | 136,831 | -0.11(-0.22%) |
Jun 13, 2022 | 50.70 | 51.29 | 49.62 | 49.96 | 196,615 | -2.34(-4.47%) |
Jun 10, 2022 | 52.61 | 52.94 | 51.89 | 52.29 | 109,416 | -1.15(-2.16%) |
Jun 09, 2022 | 53.00 | 54.42 | 52.89 | 53.44 | 170,447 | +0.17(+0.32%) |
Jun 08, 2022 | 53.92 | 54.01 | 52.88 | 53.28 | 101,750 | -0.80(-1.47%) |
Jun 07, 2022 | 53.71 | 54.16 | 53.32 | 54.07 | 106,805 | -0.18(-0.33%) |
Jun 06, 2022 | 53.58 | 54.26 | 53.14 | 54.25 | 192,091 | +1.25(+2.36%) |
Jun 03, 2022 | 53.17 | 53.17 | 52.39 | 53.00 | 112,729 | -0.38(-0.71%) |
Jun 02, 2022 | 52.48 | 53.65 | 52.23 | 53.38 | 136,395 | +0.80(+1.51%) |
Jun 01, 2022 | 52.81 | 52.89 | 51.68 | 52.58 | 115,006 | +0.04(+0.08%) |
May 31, 2022 | 53.49 | 54.10 | 52.36 | 52.54 | 178,255 | -1.59(-2.94%) |
May 27, 2022 | 52.49 | 54.13 | 52.49 | 54.13 | 254,127 | +1.87(+3.57%) |
May 26, 2022 | 52.25 | 52.66 | 52.04 | 52.26 | 112,593 | +0.66(+1.27%) |
May 25, 2022 | 51.17 | 52.34 | 51.04 | 51.61 | 127,171 | +0.07(+0.13%) |
May 24, 2022 | 51.22 | 51.68 | 49.65 | 51.54 | 208,015 | +0.12(+0.23%) |
May 23, 2022 | 52.40 | 52.69 | 51.23 | 51.42 | 172,611 | -0.57(-1.09%) |
May 20, 2022 | 53.81 | 53.81 | 51.13 | 51.98 | 168,935 | -1.52(-2.84%) |
May 19, 2022 | 52.90 | 54.55 | 52.69 | 53.50 | 268,595 | +0.15(+0.28%) |
May 18, 2022 | 53.27 | 55.04 | 53.08 | 53.36 | 301,095 | +0.13(+0.24%) |
May 17, 2022 | 52.84 | 53.74 | 52.61 | 53.23 | 229,555 | +1.66(+3.22%) |
May 16, 2022 | 51.57 | 51.98 | 50.59 | 51.57 | 142,225 | -0.27(-0.52%) |
May 13, 2022 | 51.75 | 52.55 | 51.56 | 51.83 | 203,249 | +0.66(+1.28%) |
May 12, 2022 | 49.85 | 51.19 | 49.26 | 51.18 | 310,730 | +1.13(+2.26%) |
May 11, 2022 | 50.32 | 51.15 | 49.32 | 50.05 | 223,211 | +0.04(+0.08%) |
May 10, 2022 | 50.79 | 51.34 | 49.09 | 50.01 | 216,011 | -0.46(-0.91%) |
May 09, 2022 | 51.46 | 51.75 | 50.30 | 50.46 | 197,344 | -1.61(-3.09%) |
May 06, 2022 | 52.54 | 53.09 | 51.22 | 52.07 | 209,654 | -0.66(-1.24%) |
May 05, 2022 | 55.05 | 55.22 | 52.10 | 52.73 | 121,295 | -2.73(-4.93%) |
May 04, 2022 | 55.10 | 56.08 | 54.11 | 55.46 | 313,829 | +0.94(+1.73%) |
May 03, 2022 | 54.00 | 55.02 | 53.10 | 54.52 | 182,539 | +0.58(+1.07%) |