Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.57 | 45.59 | 45.57 | 45.58 | 318,806 | +0.00(+0.01%) |
Jul 28, 2022 | 45.56 | 45.59 | 45.56 | 45.57 | 792,779 | +0.01(+0.03%) |
Jul 27, 2022 | 45.53 | 45.56 | 45.53 | 45.56 | 251,062 | +0.03(+0.06%) |
Jul 26, 2022 | 45.53 | 45.55 | 45.53 | 45.53 | 216,909 | -0.01(-0.03%) |
Jul 25, 2022 | 45.53 | 45.55 | 45.53 | 45.55 | 310,306 | +0.00(+0.01%) |
Jul 22, 2022 | 45.51 | 45.54 | 45.51 | 45.54 | 288,449 | +0.04(+0.08%) |
Jul 21, 2022 | 45.48 | 45.51 | 45.48 | 45.51 | 213,918 | +0.03(+0.06%) |
Jul 20, 2022 | 45.49 | 45.51 | 45.48 | 45.48 | 646,316 | -0.01(-0.02%) |
Jul 19, 2022 | 45.49 | 45.50 | 45.49 | 45.49 | 269,836 | +0.00(+0.00%) |
Jul 18, 2022 | 45.47 | 45.50 | 45.47 | 45.49 | 327,867 | +0.01(+0.02%) |
Jul 15, 2022 | 45.48 | 45.49 | 45.47 | 45.48 | 402,796 | +0.01(+0.02%) |
Jul 14, 2022 | 45.45 | 45.48 | 45.45 | 45.47 | 546,162 | -0.02(-0.05%) |
Jul 13, 2022 | 45.49 | 45.52 | 45.48 | 45.49 | 534,821 | -0.01(-0.03%) |
Jul 12, 2022 | 45.49 | 45.51 | 45.49 | 45.51 | 253,532 | +0.02(+0.04%) |
Jul 11, 2022 | 45.48 | 45.51 | 45.47 | 45.49 | 544,322 | +0.01(+0.02%) |
Jul 08, 2022 | 45.48 | 45.49 | 45.47 | 45.48 | 406,965 | -0.01(-0.02%) |
Jul 07, 2022 | 45.50 | 45.51 | 45.48 | 45.49 | 369,079 | -0.01(-0.02%) |
Jul 06, 2022 | 45.51 | 45.52 | 45.49 | 45.50 | 388,597 | -0.03(-0.06%) |
Jul 05, 2022 | 45.50 | 45.52 | 45.49 | 45.52 | 570,748 | +0.01(+0.02%) |
Jul 01, 2022 | 45.51 | 45.52 | 45.50 | 45.52 | 639,540 | +0.03(+0.06%) |
Jun 30, 2022 | 45.48 | 45.50 | 45.48 | 45.49 | 352,639 | +0.01(+0.02%) |
Jun 29, 2022 | 45.45 | 45.48 | 45.45 | 45.48 | 372,494 | +0.03(+0.06%) |
Jun 28, 2022 | 45.45 | 45.46 | 45.44 | 45.45 | 692,758 | +0.00(+0.00%) |
Jun 27, 2022 | 45.47 | 45.48 | 45.45 | 45.45 | 296,057 | -0.02(-0.04%) |
Jun 24, 2022 | 45.46 | 45.49 | 45.46 | 45.47 | 401,495 | +0.00(+0.00%) |
Jun 23, 2022 | 45.48 | 45.49 | 45.47 | 45.47 | 400,292 | +0.00(+0.00%) |
Jun 22, 2022 | 45.45 | 45.47 | 45.45 | 45.47 | 503,353 | +0.04(+0.08%) |
Jun 21, 2022 | 45.43 | 45.44 | 45.43 | 45.43 | 289,459 | -0.00(-0.00%) |
Jun 17, 2022 | 45.45 | 45.45 | 45.43 | 45.43 | 665,706 | +0.01(+0.02%) |
Jun 16, 2022 | 45.42 | 45.45 | 45.42 | 45.43 | 586,433 | -0.01(-0.03%) |
Jun 15, 2022 | 45.44 | 45.45 | 45.42 | 45.44 | 854,452 | -0.00(-0.01%) |
Jun 14, 2022 | 45.46 | 45.48 | 45.43 | 45.44 | 564,536 | -0.01(-0.02%) |
Jun 13, 2022 | 45.48 | 45.50 | 45.43 | 45.45 | 1,144,695 | -0.07(-0.16%) |
Jun 10, 2022 | 45.54 | 45.55 | 45.52 | 45.53 | 509,310 | -0.05(-0.10%) |
Jun 09, 2022 | 45.57 | 45.58 | 45.57 | 45.57 | 382,462 | -0.02(-0.04%) |
Jun 08, 2022 | 45.56 | 45.59 | 45.56 | 45.59 | 436,435 | +0.02(+0.04%) |
Jun 07, 2022 | 45.57 | 45.59 | 45.57 | 45.57 | 358,377 | +0.00(+0.00%) |
Jun 06, 2022 | 45.57 | 45.59 | 45.57 | 45.57 | 279,964 | -0.01(-0.02%) |
Jun 03, 2022 | 45.57 | 45.59 | 45.57 | 45.58 | 279,509 | +0.00(+0.00%) |
Jun 02, 2022 | 45.57 | 45.60 | 45.57 | 45.58 | 529,379 | +0.00(+0.00%) |
Jun 01, 2022 | 45.56 | 45.59 | 45.56 | 45.58 | 597,611 | +0.01(+0.02%) |
May 31, 2022 | 45.56 | 45.59 | 45.56 | 45.57 | 489,970 | -0.03(-0.06%) |
May 27, 2022 | 45.60 | 45.61 | 45.59 | 45.60 | 438,753 | +0.00(+0.00%) |
May 26, 2022 | 45.58 | 45.60 | 45.58 | 45.60 | 585,280 | +0.02(+0.04%) |
May 25, 2022 | 45.58 | 45.58 | 45.56 | 45.58 | 549,022 | +0.00(+0.00%) |
May 24, 2022 | 45.54 | 45.58 | 45.54 | 45.58 | 541,087 | +0.04(+0.08%) |
May 23, 2022 | 45.55 | 45.57 | 45.54 | 45.54 | 359,796 | -0.01(-0.02%) |
May 20, 2022 | 45.53 | 45.56 | 45.53 | 45.56 | 633,028 | +0.00(+0.00%) |
May 19, 2022 | 45.55 | 45.56 | 45.55 | 45.56 | 382,226 | +0.02(+0.04%) |
May 18, 2022 | 45.55 | 45.56 | 45.54 | 45.54 | 365,483 | -0.02(-0.04%) |
May 17, 2022 | 45.56 | 45.56 | 45.56 | 45.56 | 216,716 | +0.00(+0.00%) |
May 16, 2022 | 45.56 | 45.57 | 45.56 | 45.56 | 946,714 | -0.02(-0.04%) |
May 13, 2022 | 45.58 | 45.58 | 45.56 | 45.57 | 298,595 | -0.02(-0.04%) |
May 12, 2022 | 45.51 | 45.59 | 45.51 | 45.59 | 430,249 | +0.02(+0.04%) |
May 11, 2022 | 45.56 | 45.57 | 45.56 | 45.57 | 432,852 | -0.02(-0.04%) |
May 10, 2022 | 45.56 | 45.60 | 45.56 | 45.59 | 331,779 | +0.01(+0.02%) |
May 09, 2022 | 45.57 | 45.59 | 45.57 | 45.58 | 730,494 | +0.02(+0.05%) |
May 06, 2022 | 45.51 | 45.57 | 45.51 | 45.56 | 540,190 | -0.00(-0.01%) |
May 05, 2022 | 45.56 | 45.57 | 45.55 | 45.56 | 400,833 | -0.01(-0.02%) |
May 04, 2022 | 45.54 | 45.57 | 45.53 | 45.57 | 471,018 | +0.02(+0.04%) |
May 03, 2022 | 45.57 | 45.57 | 45.56 | 45.56 | 478,499 | -0.03(-0.06%) |