Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.86 | 49.51 | 48.78 | 49.43 | 660,616 | +0.76(+1.56%) |
Jul 28, 2022 | 48.21 | 48.77 | 47.77 | 48.67 | 511,296 | +0.56(+1.17%) |
Jul 27, 2022 | 47.35 | 48.30 | 47.28 | 48.11 | 534,531 | +1.19(+2.53%) |
Jul 26, 2022 | 47.24 | 47.24 | 46.79 | 46.92 | 999,203 | -0.53(-1.13%) |
Jul 25, 2022 | 47.45 | 47.53 | 47.17 | 47.45 | 528,865 | +0.11(+0.23%) |
Jul 22, 2022 | 47.78 | 47.96 | 47.08 | 47.35 | 508,108 | -0.47(-0.98%) |
Jul 21, 2022 | 47.28 | 47.81 | 46.97 | 47.81 | 376,737 | +0.50(+1.05%) |
Jul 20, 2022 | 47.01 | 47.49 | 46.86 | 47.32 | 737,163 | +0.27(+0.58%) |
Jul 19, 2022 | 46.27 | 47.07 | 46.21 | 47.05 | 467,552 | +1.30(+2.85%) |
Jul 18, 2022 | 46.46 | 46.60 | 45.62 | 45.74 | 637,277 | -0.35(-0.76%) |
Jul 15, 2022 | 45.76 | 46.11 | 45.56 | 46.09 | 554,277 | +0.83(+1.83%) |
Jul 14, 2022 | 44.79 | 45.30 | 44.45 | 45.27 | 388,248 | -0.14(-0.30%) |
Jul 13, 2022 | 44.95 | 45.71 | 44.92 | 45.40 | 447,031 | -0.22(-0.49%) |
Jul 12, 2022 | 45.97 | 46.20 | 45.38 | 45.63 | 1,673,798 | -0.36(-0.78%) |
Jul 11, 2022 | 46.17 | 46.30 | 45.91 | 45.99 | 562,073 | -0.55(-1.19%) |
Jul 08, 2022 | 46.36 | 46.74 | 46.17 | 46.54 | 534,963 | -0.03(-0.06%) |
Jul 07, 2022 | 46.11 | 46.67 | 46.11 | 46.57 | 755,456 | +0.70(+1.53%) |
Jul 06, 2022 | 45.75 | 46.16 | 45.45 | 45.87 | 704,459 | +0.12(+0.26%) |
Jul 05, 2022 | 45.08 | 45.75 | 44.67 | 45.75 | 596,916 | +0.11(+0.23%) |
Jul 01, 2022 | 45.13 | 45.72 | 44.79 | 45.64 | 988,773 | +0.44(+0.97%) |
Jun 30, 2022 | 45.03 | 45.59 | 44.63 | 45.21 | 876,214 | -0.37(-0.81%) |
Jun 29, 2022 | 45.66 | 45.78 | 45.33 | 45.58 | 491,110 | -0.05(-0.11%) |
Jun 28, 2022 | 46.76 | 47.06 | 45.62 | 45.63 | 769,294 | -0.94(-2.03%) |
Jun 27, 2022 | 46.84 | 46.86 | 46.41 | 46.57 | 710,714 | -0.12(-0.25%) |
Jun 24, 2022 | 45.66 | 46.69 | 45.66 | 46.69 | 863,381 | +1.42(+3.14%) |
Jun 23, 2022 | 45.10 | 45.32 | 44.65 | 45.27 | 690,878 | +0.44(+0.98%) |
Jun 22, 2022 | 44.39 | 45.32 | 44.35 | 44.83 | 595,005 | -0.07(-0.15%) |
Jun 21, 2022 | 44.53 | 45.08 | 44.53 | 44.90 | 1,309,809 | +1.02(+2.34%) |
Jun 17, 2022 | 43.81 | 44.27 | 43.48 | 43.87 | 1,313,182 | +0.12(+0.27%) |
Jun 16, 2022 | 44.29 | 44.30 | 43.44 | 43.75 | 892,287 | -1.51(-3.34%) |
Jun 15, 2022 | 45.04 | 45.86 | 44.47 | 45.27 | 1,007,434 | +0.63(+1.41%) |
Jun 14, 2022 | 45.04 | 45.13 | 44.28 | 44.64 | 1,026,152 | -0.18(-0.41%) |
Jun 13, 2022 | 45.50 | 45.63 | 44.61 | 44.82 | 1,610,781 | -1.81(-3.88%) |
Jun 10, 2022 | 47.22 | 47.24 | 46.61 | 46.63 | 866,706 | -1.38(-2.88%) |
Jun 09, 2022 | 48.95 | 49.17 | 48.00 | 48.02 | 456,205 | -1.12(-2.29%) |
Jun 08, 2022 | 49.49 | 49.70 | 49.05 | 49.14 | 522,121 | -0.59(-1.19%) |
Jun 07, 2022 | 48.85 | 49.76 | 48.73 | 49.73 | 566,663 | +0.48(+0.98%) |
Jun 06, 2022 | 49.55 | 49.76 | 49.09 | 49.24 | 340,318 | +0.18(+0.38%) |
Jun 03, 2022 | 49.27 | 49.43 | 48.95 | 49.06 | 668,132 | -0.81(-1.63%) |
Jun 02, 2022 | 48.87 | 49.87 | 48.66 | 49.87 | 615,299 | +0.93(+1.90%) |
Jun 01, 2022 | 49.60 | 49.68 | 48.59 | 48.94 | 482,983 | -0.38(-0.77%) |
May 31, 2022 | 49.47 | 49.73 | 48.96 | 49.32 | 714,062 | -0.27(-0.55%) |
May 27, 2022 | 48.67 | 49.61 | 48.67 | 49.59 | 657,972 | +1.15(+2.38%) |
May 26, 2022 | 47.65 | 48.63 | 47.64 | 48.44 | 384,306 | +0.96(+2.02%) |
May 25, 2022 | 46.83 | 47.71 | 46.83 | 47.48 | 521,692 | +0.47(+1.01%) |
May 24, 2022 | 46.89 | 47.14 | 46.19 | 47.01 | 647,870 | -0.36(-0.76%) |
May 23, 2022 | 46.88 | 47.49 | 46.61 | 47.37 | 988,729 | +0.84(+1.81%) |
May 20, 2022 | 46.97 | 47.02 | 45.46 | 46.52 | 1,194,680 | -0.03(-0.06%) |
May 19, 2022 | 46.48 | 47.06 | 46.27 | 46.55 | 1,918,196 | -0.26(-0.56%) |
May 18, 2022 | 48.16 | 48.22 | 46.68 | 46.81 | 876,010 | -1.92(-3.93%) |
May 17, 2022 | 48.42 | 48.76 | 48.09 | 48.73 | 651,304 | +0.98(+2.05%) |
May 16, 2022 | 47.74 | 48.20 | 47.46 | 47.75 | 702,888 | -0.18(-0.38%) |
May 13, 2022 | 47.37 | 48.11 | 47.23 | 47.94 | 934,869 | +1.12(+2.40%) |
May 12, 2022 | 46.45 | 47.22 | 45.97 | 46.81 | 1,267,515 | -0.02(-0.04%) |
May 11, 2022 | 47.51 | 48.19 | 46.75 | 46.83 | 1,253,934 | -0.78(-1.65%) |
May 10, 2022 | 48.24 | 48.39 | 47.07 | 47.62 | 1,707,174 | +0.13(+0.26%) |
May 09, 2022 | 48.36 | 48.48 | 47.32 | 47.49 | 1,384,703 | -1.57(-3.20%) |
May 06, 2022 | 49.07 | 49.48 | 48.41 | 49.06 | 1,007,765 | -0.32(-0.65%) |
May 05, 2022 | 50.65 | 50.68 | 48.89 | 49.38 | 1,029,751 | -1.79(-3.50%) |
May 04, 2022 | 49.80 | 51.29 | 49.42 | 51.17 | 942,602 | +1.43(+2.88%) |
May 03, 2022 | 49.49 | 50.01 | 49.34 | 49.74 | 707,335 | +0.27(+0.55%) |