Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.78 | 45.80 | 45.78 | 45.79 | 317,352 | +0.00(+0.01%) |
Jul 28, 2022 | 45.77 | 45.80 | 45.77 | 45.78 | 789,162 | +0.01(+0.03%) |
Jul 27, 2022 | 45.74 | 45.77 | 45.74 | 45.77 | 249,917 | +0.03(+0.06%) |
Jul 26, 2022 | 45.74 | 45.76 | 45.74 | 45.74 | 215,919 | -0.01(-0.03%) |
Jul 25, 2022 | 45.74 | 45.76 | 45.74 | 45.76 | 308,890 | +0.00(+0.01%) |
Jul 22, 2022 | 45.72 | 45.75 | 45.72 | 45.75 | 287,133 | +0.04(+0.08%) |
Jul 21, 2022 | 45.69 | 45.71 | 45.69 | 45.71 | 212,942 | +0.03(+0.06%) |
Jul 20, 2022 | 45.70 | 45.72 | 45.69 | 45.69 | 643,368 | -0.01(-0.02%) |
Jul 19, 2022 | 45.70 | 45.70 | 45.70 | 45.70 | 268,605 | +0.00(+0.00%) |
Jul 18, 2022 | 45.68 | 45.70 | 45.68 | 45.70 | 326,372 | +0.01(+0.02%) |
Jul 15, 2022 | 45.69 | 45.70 | 45.68 | 45.69 | 400,958 | +0.01(+0.02%) |
Jul 14, 2022 | 45.66 | 45.69 | 45.66 | 45.68 | 543,670 | -0.02(-0.05%) |
Jul 13, 2022 | 45.70 | 45.72 | 45.69 | 45.70 | 532,381 | -0.01(-0.03%) |
Jul 12, 2022 | 45.70 | 45.72 | 45.70 | 45.72 | 252,376 | +0.02(+0.04%) |
Jul 11, 2022 | 45.69 | 45.72 | 45.68 | 45.70 | 541,839 | +0.01(+0.02%) |
Jul 08, 2022 | 45.69 | 45.70 | 45.68 | 45.69 | 405,109 | -0.01(-0.02%) |
Jul 07, 2022 | 45.71 | 45.72 | 45.69 | 45.70 | 367,395 | -0.01(-0.02%) |
Jul 06, 2022 | 45.72 | 45.73 | 45.70 | 45.71 | 386,824 | -0.03(-0.06%) |
Jul 05, 2022 | 45.71 | 45.73 | 45.70 | 45.73 | 568,144 | +0.01(+0.02%) |
Jul 01, 2022 | 45.72 | 45.73 | 45.71 | 45.72 | 636,623 | +0.03(+0.06%) |
Jun 30, 2022 | 45.69 | 45.71 | 45.69 | 45.70 | 351,030 | +0.01(+0.02%) |
Jun 29, 2022 | 45.66 | 45.69 | 45.66 | 45.69 | 370,794 | +0.03(+0.06%) |
Jun 28, 2022 | 45.66 | 45.67 | 45.65 | 45.66 | 689,597 | +0.00(+0.00%) |
Jun 27, 2022 | 45.68 | 45.69 | 45.66 | 45.66 | 294,706 | -0.02(-0.04%) |
Jun 24, 2022 | 45.67 | 45.70 | 45.67 | 45.68 | 399,663 | +0.00(+0.00%) |
Jun 23, 2022 | 45.69 | 45.70 | 45.68 | 45.68 | 398,466 | +0.00(+0.00%) |
Jun 22, 2022 | 45.66 | 45.68 | 45.66 | 45.68 | 501,056 | +0.04(+0.08%) |
Jun 21, 2022 | 45.64 | 45.65 | 45.64 | 45.64 | 288,139 | -0.00(-0.00%) |
Jun 17, 2022 | 45.66 | 45.66 | 45.63 | 45.64 | 662,669 | +0.01(+0.02%) |
Jun 16, 2022 | 45.62 | 45.66 | 45.62 | 45.63 | 583,758 | -0.01(-0.03%) |
Jun 15, 2022 | 45.65 | 45.66 | 45.62 | 45.65 | 850,554 | -0.00(-0.01%) |
Jun 14, 2022 | 45.67 | 45.68 | 45.64 | 45.65 | 561,960 | -0.01(-0.02%) |
Jun 13, 2022 | 45.69 | 45.71 | 45.64 | 45.66 | 1,139,473 | -0.07(-0.16%) |
Jun 10, 2022 | 45.75 | 45.76 | 45.73 | 45.73 | 506,986 | -0.05(-0.10%) |
Jun 09, 2022 | 45.78 | 45.79 | 45.78 | 45.78 | 380,717 | -0.02(-0.04%) |
Jun 08, 2022 | 45.77 | 45.80 | 45.77 | 45.80 | 434,444 | +0.02(+0.04%) |
Jun 07, 2022 | 45.78 | 45.80 | 45.78 | 45.78 | 356,742 | +0.00(+0.00%) |
Jun 06, 2022 | 45.78 | 45.80 | 45.78 | 45.78 | 278,686 | -0.01(-0.02%) |
Jun 03, 2022 | 45.78 | 45.80 | 45.78 | 45.79 | 278,234 | +0.00(+0.00%) |
Jun 02, 2022 | 45.78 | 45.81 | 45.78 | 45.79 | 526,964 | +0.00(+0.00%) |
Jun 01, 2022 | 45.77 | 45.80 | 45.77 | 45.79 | 594,884 | +0.01(+0.02%) |
May 31, 2022 | 45.77 | 45.80 | 45.77 | 45.78 | 487,735 | -0.03(-0.06%) |
May 27, 2022 | 45.81 | 45.82 | 45.80 | 45.81 | 436,751 | +0.00(+0.00%) |
May 26, 2022 | 45.79 | 45.81 | 45.79 | 45.81 | 582,610 | +0.02(+0.04%) |
May 25, 2022 | 45.79 | 45.79 | 45.77 | 45.79 | 546,517 | +0.00(+0.00%) |
May 24, 2022 | 45.75 | 45.79 | 45.75 | 45.79 | 538,619 | +0.04(+0.08%) |
May 23, 2022 | 45.76 | 45.78 | 45.75 | 45.75 | 358,155 | -0.01(-0.02%) |
May 20, 2022 | 45.74 | 45.77 | 45.74 | 45.76 | 630,140 | +0.00(+0.00%) |
May 19, 2022 | 45.76 | 45.77 | 45.76 | 45.76 | 380,482 | +0.02(+0.04%) |
May 18, 2022 | 45.76 | 45.76 | 45.75 | 45.75 | 363,816 | -0.02(-0.04%) |
May 17, 2022 | 45.77 | 45.77 | 45.76 | 45.76 | 215,727 | +0.00(+0.00%) |
May 16, 2022 | 45.77 | 45.78 | 45.76 | 45.76 | 942,395 | -0.02(-0.04%) |
May 13, 2022 | 45.79 | 45.79 | 45.77 | 45.78 | 297,232 | -0.02(-0.04%) |
May 12, 2022 | 45.72 | 45.80 | 45.72 | 45.80 | 428,286 | +0.02(+0.04%) |
May 11, 2022 | 45.77 | 45.78 | 45.76 | 45.78 | 430,878 | -0.02(-0.04%) |
May 10, 2022 | 45.77 | 45.81 | 45.77 | 45.80 | 330,265 | +0.01(+0.02%) |
May 09, 2022 | 45.78 | 45.80 | 45.78 | 45.79 | 727,161 | +0.02(+0.05%) |
May 06, 2022 | 45.72 | 45.78 | 45.72 | 45.77 | 537,726 | -0.00(-0.01%) |
May 05, 2022 | 45.77 | 45.78 | 45.76 | 45.77 | 399,005 | -0.01(-0.02%) |
May 04, 2022 | 45.75 | 45.78 | 45.74 | 45.78 | 468,869 | +0.02(+0.04%) |
May 03, 2022 | 45.78 | 45.78 | 45.76 | 45.76 | 476,316 | -0.03(-0.06%) |