Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 50.80 | 51.73 | 50.80 | 51.59 | 9,088 | +0.62(+1.21%) |
Jul 28, 2022 | 50.87 | 51.00 | 50.50 | 50.97 | 6,879 | -0.02(-0.04%) |
Jul 27, 2022 | 50.11 | 51.22 | 50.11 | 50.99 | 13,895 | +0.73(+1.46%) |
Jul 26, 2022 | 49.64 | 50.44 | 49.64 | 50.25 | 16,562 | +0.15(+0.30%) |
Jul 25, 2022 | 49.82 | 50.18 | 49.82 | 50.10 | 16,278 | +0.79(+1.60%) |
Jul 22, 2022 | 49.39 | 49.72 | 49.05 | 49.31 | 7,176 | -0.18(-0.37%) |
Jul 21, 2022 | 49.19 | 49.49 | 48.89 | 49.49 | 6,711 | -0.02(-0.04%) |
Jul 20, 2022 | 48.74 | 49.56 | 48.74 | 49.51 | 22,628 | +0.50(+1.01%) |
Jul 19, 2022 | 48.59 | 49.17 | 48.59 | 49.02 | 5,990 | +1.42(+2.98%) |
Jul 18, 2022 | 48.32 | 48.37 | 47.52 | 47.60 | 11,376 | +0.07(+0.14%) |
Jul 15, 2022 | 46.78 | 47.70 | 46.66 | 47.53 | 26,352 | +1.38(+2.99%) |
Jul 14, 2022 | 46.11 | 46.17 | 45.62 | 46.15 | 15,655 | -0.72(-1.54%) |
Jul 13, 2022 | 47.63 | 47.63 | 46.82 | 46.87 | 1,420 | -0.75(-1.58%) |
Jul 12, 2022 | 47.82 | 48.15 | 47.54 | 47.62 | 6,894 | -0.03(-0.06%) |
Jul 11, 2022 | 47.48 | 47.88 | 47.48 | 47.65 | 16,872 | -0.44(-0.92%) |
Jul 08, 2022 | 48.10 | 48.10 | 47.82 | 48.09 | 15,337 | -0.04(-0.07%) |
Jul 07, 2022 | 48.54 | 48.54 | 48.09 | 48.13 | 52,296 | +0.15(+0.32%) |
Jul 06, 2022 | 48.12 | 48.27 | 47.64 | 47.98 | 14,573 | -0.24(-0.49%) |
Jul 05, 2022 | 47.26 | 48.22 | 46.93 | 48.22 | 14,581 | +0.04(+0.08%) |
Jul 01, 2022 | 47.62 | 48.18 | 47.25 | 48.18 | 6,274 | +0.82(+1.73%) |
Jun 30, 2022 | 46.92 | 47.71 | 46.63 | 47.36 | 7,109 | -0.14(-0.30%) |
Jun 29, 2022 | 47.65 | 47.65 | 47.50 | 47.50 | 4,999 | -0.42(-0.88%) |
Jun 28, 2022 | 48.35 | 48.85 | 47.90 | 47.92 | 6,939 | -0.25(-0.51%) |
Jun 27, 2022 | 48.22 | 48.43 | 47.99 | 48.17 | 23,895 | +0.16(+0.33%) |
Jun 24, 2022 | 47.10 | 48.09 | 47.10 | 48.01 | 5,993 | +1.08(+2.31%) |
Jun 23, 2022 | 47.32 | 47.58 | 46.68 | 46.93 | 22,436 | -0.69(-1.44%) |
Jun 22, 2022 | 47.04 | 47.72 | 47.04 | 47.62 | 9,833 | +0.05(+0.10%) |
Jun 21, 2022 | 47.44 | 47.76 | 47.16 | 47.57 | 14,014 | +0.74(+1.59%) |
Jun 17, 2022 | 46.33 | 47.19 | 46.30 | 46.82 | 7,394 | +0.74(+1.60%) |
Jun 16, 2022 | 46.82 | 46.98 | 45.98 | 46.08 | 28,618 | -1.39(-2.94%) |
Jun 15, 2022 | 47.53 | 47.75 | 47.44 | 47.48 | 18,548 | +0.36(+0.77%) |
Jun 14, 2022 | 47.20 | 47.37 | 46.82 | 47.12 | 18,484 | +0.27(+0.57%) |
Jun 13, 2022 | 46.81 | 47.70 | 46.77 | 46.85 | 21,458 | -0.84(-1.77%) |
Jun 10, 2022 | 48.09 | 48.28 | 47.52 | 47.70 | 4,829 | -1.23(-2.52%) |
Jun 09, 2022 | 49.93 | 49.94 | 48.93 | 48.93 | 9,933 | -1.30(-2.60%) |
Jun 08, 2022 | 50.47 | 50.66 | 50.07 | 50.23 | 6,314 | -0.83(-1.63%) |
Jun 07, 2022 | 50.38 | 51.06 | 50.38 | 51.06 | 30,401 | +0.21(+0.42%) |
Jun 06, 2022 | 51.11 | 51.15 | 50.83 | 50.85 | 1,962 | +0.20(+0.39%) |
Jun 03, 2022 | 50.76 | 50.84 | 50.54 | 50.65 | 5,531 | -0.49(-0.96%) |
Jun 02, 2022 | 50.21 | 51.14 | 50.01 | 51.14 | 4,011 | +0.79(+1.57%) |
Jun 01, 2022 | 50.80 | 50.80 | 49.82 | 50.35 | 10,438 | -0.47(-0.93%) |
May 31, 2022 | 50.34 | 50.85 | 50.09 | 50.82 | 18,161 | +0.09(+0.19%) |
May 27, 2022 | 50.36 | 50.73 | 50.25 | 50.73 | 2,523 | +0.61(+1.22%) |
May 26, 2022 | 49.43 | 50.29 | 49.38 | 50.12 | 13,588 | +0.92(+1.88%) |
May 25, 2022 | 48.96 | 49.52 | 48.86 | 49.19 | 8,961 | +0.45(+0.91%) |
May 24, 2022 | 48.30 | 48.94 | 47.98 | 48.75 | 8,812 | -0.07(-0.14%) |
May 23, 2022 | 48.52 | 49.35 | 48.52 | 48.81 | 6,642 | +0.92(+1.92%) |
May 20, 2022 | 47.83 | 48.09 | 47.14 | 47.89 | 18,654 | +0.24(+0.50%) |
May 19, 2022 | 47.78 | 48.30 | 47.59 | 47.66 | 12,348 | -0.61(-1.26%) |
May 18, 2022 | 48.85 | 48.86 | 48.02 | 48.26 | 13,753 | -0.93(-1.89%) |
May 17, 2022 | 48.31 | 49.24 | 48.31 | 49.19 | 23,614 | +1.41(+2.95%) |
May 16, 2022 | 48.18 | 48.22 | 47.41 | 47.78 | 63,535 | -0.31(-0.65%) |
May 13, 2022 | 48.62 | 48.70 | 47.88 | 48.09 | 8,691 | -0.02(-0.04%) |
May 12, 2022 | 48.06 | 48.17 | 47.23 | 48.11 | 59,157 | +0.06(+0.12%) |
May 11, 2022 | 48.58 | 49.09 | 47.97 | 48.06 | 19,425 | -0.37(-0.76%) |
May 10, 2022 | 49.20 | 49.57 | 48.08 | 48.42 | 13,413 | -0.54(-1.10%) |
May 09, 2022 | 48.51 | 49.38 | 48.50 | 48.96 | 56,795 | -0.08(-0.15%) |
May 06, 2022 | 49.16 | 49.27 | 48.63 | 49.04 | 36,866 | -0.42(-0.84%) |
May 05, 2022 | 50.27 | 50.48 | 49.00 | 49.46 | 11,388 | -1.23(-2.43%) |
May 04, 2022 | 49.57 | 50.71 | 49.22 | 50.69 | 46,736 | +1.27(+2.57%) |
May 03, 2022 | 48.86 | 49.61 | 48.66 | 49.42 | 13,169 | +0.55(+1.13%) |