Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 50.17 | 50.73 | 50.17 | 50.61 | 50,884 | +0.66(+1.33%) |
Jul 28, 2022 | 49.46 | 49.99 | 49.05 | 49.95 | 20,697 | +0.64(+1.29%) |
Jul 27, 2022 | 48.56 | 49.51 | 48.56 | 49.32 | 51,384 | +1.11(+2.31%) |
Jul 26, 2022 | 48.47 | 48.47 | 48.08 | 48.20 | 153,188 | -0.52(-1.06%) |
Jul 25, 2022 | 48.66 | 48.77 | 48.51 | 48.72 | 24,497 | +0.13(+0.26%) |
Jul 22, 2022 | 49.06 | 49.07 | 48.40 | 48.59 | 41,714 | -0.43(-0.88%) |
Jul 21, 2022 | 48.52 | 49.04 | 48.26 | 49.02 | 21,831 | +0.42(+0.86%) |
Jul 20, 2022 | 48.39 | 48.76 | 48.25 | 48.60 | 23,764 | +0.29(+0.61%) |
Jul 19, 2022 | 47.52 | 48.34 | 47.52 | 48.31 | 27,424 | +1.25(+2.66%) |
Jul 18, 2022 | 47.77 | 47.77 | 46.90 | 47.06 | 20,876 | -0.31(-0.66%) |
Jul 15, 2022 | 47.04 | 47.37 | 46.81 | 47.37 | 20,727 | +0.94(+2.02%) |
Jul 14, 2022 | 46.13 | 46.50 | 45.71 | 46.43 | 26,239 | -0.27(-0.59%) |
Jul 13, 2022 | 46.30 | 46.99 | 46.26 | 46.71 | 51,534 | -0.23(-0.50%) |
Jul 12, 2022 | 47.17 | 47.51 | 46.75 | 46.94 | 43,157 | -0.34(-0.72%) |
Jul 11, 2022 | 47.48 | 47.55 | 47.23 | 47.28 | 36,399 | -0.52(-1.08%) |
Jul 08, 2022 | 47.76 | 48.01 | 47.50 | 47.80 | 36,980 | -0.04(-0.08%) |
Jul 07, 2022 | 47.47 | 47.94 | 47.47 | 47.84 | 143,681 | +0.70(+1.49%) |
Jul 06, 2022 | 47.16 | 47.38 | 46.77 | 47.14 | 50,259 | +0.09(+0.19%) |
Jul 05, 2022 | 46.57 | 47.05 | 46.03 | 47.05 | 33,934 | -0.01(-0.02%) |
Jul 01, 2022 | 46.46 | 47.14 | 46.16 | 47.06 | 52,603 | +0.48(+1.03%) |
Jun 30, 2022 | 46.52 | 46.96 | 46.03 | 46.58 | 56,796 | -0.37(-0.79%) |
Jun 29, 2022 | 47.16 | 47.16 | 46.72 | 46.95 | 64,559 | -0.09(-0.19%) |
Jun 28, 2022 | 48.22 | 48.38 | 47.04 | 47.04 | 26,707 | -0.84(-1.75%) |
Jun 27, 2022 | 48.09 | 48.15 | 47.76 | 47.88 | 12,477 | -0.07(-0.14%) |
Jun 24, 2022 | 46.94 | 47.95 | 46.94 | 47.95 | 49,190 | +1.45(+3.11%) |
Jun 23, 2022 | 46.25 | 46.56 | 45.91 | 46.50 | 75,520 | +0.40(+0.86%) |
Jun 22, 2022 | 45.70 | 46.53 | 45.70 | 46.10 | 86,326 | -0.06(-0.13%) |
Jun 21, 2022 | 45.79 | 46.33 | 45.79 | 46.16 | 67,015 | +0.97(+2.15%) |
Jun 17, 2022 | 45.09 | 45.48 | 44.78 | 45.19 | 30,825 | +0.15(+0.32%) |
Jun 16, 2022 | 45.66 | 45.66 | 44.78 | 45.04 | 54,086 | -1.59(-3.42%) |
Jun 15, 2022 | 46.50 | 47.19 | 45.93 | 46.63 | 40,001 | +0.54(+1.18%) |
Jun 14, 2022 | 46.57 | 46.67 | 45.74 | 46.09 | 25,840 | -0.17(-0.38%) |
Jun 13, 2022 | 46.96 | 47.09 | 46.09 | 46.26 | 30,650 | -1.92(-3.99%) |
Jun 10, 2022 | 48.84 | 48.84 | 48.15 | 48.19 | 63,291 | -1.40(-2.82%) |
Jun 09, 2022 | 50.47 | 50.67 | 49.56 | 49.59 | 23,072 | -1.13(-2.22%) |
Jun 08, 2022 | 51.12 | 51.27 | 50.71 | 50.71 | 30,048 | -0.64(-1.25%) |
Jun 07, 2022 | 50.39 | 51.41 | 50.39 | 51.35 | 55,794 | +0.45(+0.88%) |
Jun 06, 2022 | 51.14 | 51.36 | 50.79 | 50.91 | 30,130 | +0.17(+0.34%) |
Jun 03, 2022 | 51.01 | 51.01 | 50.63 | 50.73 | 28,584 | -0.66(-1.29%) |
Jun 02, 2022 | 50.50 | 51.42 | 50.26 | 51.39 | 46,868 | +0.87(+1.73%) |
Jun 01, 2022 | 51.18 | 51.18 | 50.20 | 50.52 | 14,901 | -0.42(-0.82%) |
May 31, 2022 | 51.10 | 51.32 | 50.65 | 50.94 | 23,608 | -0.38(-0.74%) |
May 27, 2022 | 50.47 | 51.33 | 50.47 | 51.32 | 38,416 | +1.18(+2.34%) |
May 26, 2022 | 49.29 | 50.31 | 49.29 | 50.14 | 21,316 | +1.04(+2.12%) |
May 25, 2022 | 48.43 | 49.34 | 48.43 | 49.10 | 51,532 | +0.48(+0.98%) |
May 24, 2022 | 48.49 | 48.74 | 47.80 | 48.63 | 36,659 | -0.34(-0.69%) |
May 23, 2022 | 48.53 | 49.06 | 48.27 | 48.97 | 51,467 | +0.83(+1.72%) |
May 20, 2022 | 48.63 | 48.63 | 47.12 | 48.14 | 48,197 | -0.03(-0.06%) |
May 19, 2022 | 47.95 | 48.68 | 47.82 | 48.17 | 40,790 | -0.19(-0.40%) |
May 18, 2022 | 49.81 | 49.81 | 48.20 | 48.36 | 44,303 | -1.94(-3.86%) |
May 17, 2022 | 50.10 | 50.32 | 49.65 | 50.31 | 34,321 | +0.99(+2.01%) |
May 16, 2022 | 49.30 | 49.73 | 49.03 | 49.31 | 81,834 | -0.17(-0.33%) |
May 13, 2022 | 48.95 | 49.71 | 48.95 | 49.48 | 77,028 | +1.13(+2.33%) |
May 12, 2022 | 47.92 | 48.63 | 47.60 | 48.35 | 95,469 | +0.05(+0.10%) |
May 11, 2022 | 48.97 | 49.71 | 48.27 | 48.30 | 50,883 | -0.73(-1.49%) |
May 10, 2022 | 49.65 | 49.86 | 48.48 | 49.03 | 75,076 | +0.03(+0.06%) |
May 09, 2022 | 49.85 | 49.95 | 48.81 | 49.00 | 78,289 | -1.55(-3.07%) |
May 06, 2022 | 50.61 | 50.96 | 49.98 | 50.56 | 63,441 | -0.37(-0.72%) |
May 05, 2022 | 52.19 | 52.19 | 50.53 | 50.93 | 30,279 | -1.77(-3.35%) |
May 04, 2022 | 51.31 | 52.77 | 50.96 | 52.70 | 26,924 | +1.46(+2.84%) |
May 03, 2022 | 50.96 | 51.56 | 50.96 | 51.24 | 41,127 | +0.28(+0.55%) |