Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.82 | 49.00 | 47.78 | 48.62 | 1,136,675 | +0.00(+0.00%) |
Jul 28, 2022 | 48.68 | 49.38 | 47.97 | 48.62 | 1,113,292 | -0.33(-0.68%) |
Jul 27, 2022 | 48.28 | 49.00 | 48.19 | 48.95 | 921,844 | +1.10(+2.31%) |
Jul 26, 2022 | 47.79 | 48.34 | 47.53 | 47.85 | 504,558 | -0.26(-0.54%) |
Jul 25, 2022 | 47.51 | 48.34 | 47.24 | 48.11 | 640,783 | +0.74(+1.57%) |
Jul 22, 2022 | 47.66 | 48.02 | 46.90 | 47.36 | 844,473 | -0.21(-0.43%) |
Jul 21, 2022 | 47.58 | 47.59 | 46.82 | 47.57 | 711,993 | -0.25(-0.53%) |
Jul 20, 2022 | 47.96 | 48.74 | 47.73 | 47.82 | 532,705 | -0.20(-0.41%) |
Jul 19, 2022 | 47.18 | 48.07 | 46.92 | 48.02 | 514,951 | +1.47(+3.16%) |
Jul 18, 2022 | 47.02 | 47.42 | 46.25 | 46.55 | 805,054 | +0.07(+0.15%) |
Jul 15, 2022 | 46.14 | 46.48 | 45.59 | 46.47 | 1,084,005 | +1.19(+2.64%) |
Jul 14, 2022 | 44.98 | 45.59 | 44.81 | 45.28 | 1,330,793 | -0.62(-1.35%) |
Jul 13, 2022 | 46.57 | 46.57 | 45.17 | 45.90 | 1,033,687 | -1.19(-2.53%) |
Jul 12, 2022 | 45.95 | 47.42 | 45.95 | 47.09 | 978,829 | +0.85(+1.84%) |
Jul 11, 2022 | 47.35 | 47.52 | 45.83 | 46.24 | 726,287 | -1.23(-2.59%) |
Jul 08, 2022 | 48.29 | 48.64 | 47.42 | 47.47 | 519,452 | -1.00(-2.06%) |
Jul 07, 2022 | 48.39 | 48.75 | 48.21 | 48.47 | 661,900 | +0.46(+0.95%) |
Jul 06, 2022 | 48.76 | 49.35 | 47.99 | 48.01 | 833,015 | -1.05(-2.14%) |
Jul 05, 2022 | 47.56 | 49.17 | 46.43 | 49.06 | 922,187 | +0.71(+1.47%) |
Jul 01, 2022 | 46.96 | 48.60 | 46.96 | 48.35 | 686,260 | +1.39(+2.96%) |
Jun 30, 2022 | 46.14 | 47.42 | 45.52 | 46.96 | 913,424 | +0.04(+0.08%) |
Jun 29, 2022 | 47.35 | 47.60 | 46.46 | 46.92 | 956,243 | -0.74(-1.54%) |
Jun 28, 2022 | 48.64 | 49.63 | 47.41 | 47.66 | 1,313,929 | -0.54(-1.12%) |
Jun 27, 2022 | 48.20 | 48.50 | 47.87 | 48.20 | 921,698 | +0.00(+0.00%) |
Jun 24, 2022 | 46.40 | 48.39 | 45.89 | 48.20 | 1,645,392 | +2.35(+5.12%) |
Jun 23, 2022 | 45.15 | 46.19 | 45.15 | 45.85 | 940,076 | +0.19(+0.41%) |
Jun 22, 2022 | 44.88 | 46.10 | 44.77 | 45.67 | 1,088,840 | +0.18(+0.39%) |
Jun 21, 2022 | 46.33 | 46.68 | 45.40 | 45.49 | 1,142,552 | -0.44(-0.95%) |
Jun 17, 2022 | 44.56 | 46.10 | 44.56 | 45.93 | 2,135,770 | +1.61(+3.63%) |
Jun 16, 2022 | 44.92 | 44.92 | 43.78 | 44.32 | 1,156,202 | -1.47(-3.20%) |
Jun 15, 2022 | 44.54 | 46.56 | 44.41 | 45.78 | 1,420,131 | +1.72(+3.91%) |
Jun 14, 2022 | 45.18 | 45.44 | 43.70 | 44.06 | 994,229 | -0.97(-2.15%) |
Jun 13, 2022 | 46.91 | 47.33 | 44.86 | 45.03 | 837,648 | -3.30(-6.82%) |
Jun 10, 2022 | 47.74 | 48.54 | 47.30 | 48.33 | 839,304 | -0.06(-0.13%) |
Jun 09, 2022 | 50.97 | 50.97 | 48.32 | 48.39 | 1,034,318 | -2.91(-5.68%) |
Jun 08, 2022 | 52.88 | 52.88 | 51.11 | 51.30 | 626,604 | -2.04(-3.82%) |
Jun 07, 2022 | 52.21 | 53.43 | 51.90 | 53.34 | 891,351 | +0.85(+1.63%) |
Jun 06, 2022 | 52.96 | 53.09 | 52.31 | 52.48 | 906,691 | -0.20(-0.37%) |
Jun 03, 2022 | 53.56 | 53.80 | 52.46 | 52.68 | 497,696 | -1.17(-2.18%) |
Jun 02, 2022 | 52.89 | 53.93 | 52.76 | 53.85 | 541,412 | +0.59(+1.10%) |
Jun 01, 2022 | 54.10 | 54.16 | 52.32 | 53.27 | 658,134 | -0.68(-1.25%) |
May 31, 2022 | 54.08 | 54.56 | 53.69 | 53.94 | 1,284,562 | -1.12(-2.03%) |
May 27, 2022 | 54.14 | 55.26 | 54.14 | 55.06 | 614,809 | +1.16(+2.16%) |
May 26, 2022 | 54.46 | 55.07 | 53.90 | 53.90 | 935,736 | -0.07(-0.13%) |
May 25, 2022 | 53.40 | 54.45 | 53.11 | 53.97 | 1,290,911 | +1.18(+2.24%) |
May 24, 2022 | 53.10 | 53.18 | 51.11 | 52.79 | 1,473,300 | -0.52(-0.98%) |
May 23, 2022 | 52.41 | 53.69 | 51.69 | 53.31 | 1,353,553 | +1.66(+3.22%) |
May 20, 2022 | 52.02 | 52.30 | 50.60 | 51.65 | 1,364,009 | +0.17(+0.33%) |
May 19, 2022 | 52.08 | 52.82 | 51.45 | 51.48 | 934,117 | -1.03(-1.96%) |
May 18, 2022 | 54.81 | 54.83 | 52.20 | 52.51 | 1,348,661 | -2.43(-4.42%) |
May 17, 2022 | 54.25 | 55.04 | 53.88 | 54.94 | 926,318 | +0.98(+1.81%) |
May 16, 2022 | 54.55 | 54.84 | 53.83 | 53.96 | 585,090 | -0.59(-1.08%) |
May 13, 2022 | 54.22 | 54.87 | 53.36 | 54.55 | 1,001,499 | +0.92(+1.71%) |
May 12, 2022 | 52.76 | 54.43 | 52.60 | 53.63 | 1,228,715 | +0.72(+1.36%) |
May 11, 2022 | 53.54 | 54.86 | 52.61 | 52.91 | 1,365,153 | -0.57(-1.06%) |
May 10, 2022 | 55.55 | 55.98 | 52.16 | 53.48 | 2,732,160 | -1.95(-3.51%) |
May 09, 2022 | 58.73 | 58.73 | 55.12 | 55.43 | 1,724,405 | -3.49(-5.93%) |
May 06, 2022 | 59.32 | 59.55 | 58.20 | 58.92 | 1,158,170 | -0.84(-1.40%) |
May 05, 2022 | 62.40 | 62.52 | 59.26 | 59.75 | 1,238,284 | -3.01(-4.80%) |
May 04, 2022 | 62.78 | 62.88 | 61.20 | 62.77 | 755,802 | -0.01(-0.01%) |
May 03, 2022 | 61.85 | 63.14 | 61.26 | 62.77 | 611,019 | +1.24(+2.01%) |