Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 52.41 | 52.41 | 51.75 | 52.34 | 3,724 | +0.16(+0.30%) |
Jul 28, 2022 | 50.89 | 52.18 | 50.84 | 52.18 | 17,949 | +1.09(+2.12%) |
Jul 27, 2022 | 50.22 | 51.33 | 50.06 | 51.10 | 13,732 | +1.67(+3.37%) |
Jul 26, 2022 | 49.72 | 49.76 | 49.43 | 49.43 | 4,532 | -0.60(-1.21%) |
Jul 25, 2022 | 49.81 | 50.19 | 49.81 | 50.04 | 7,236 | +0.22(+0.44%) |
Jul 22, 2022 | 50.30 | 50.50 | 49.49 | 49.82 | 6,107 | -1.23(-2.40%) |
Jul 21, 2022 | 50.99 | 51.21 | 50.53 | 51.04 | 5,900 | +0.41(+0.81%) |
Jul 20, 2022 | 49.65 | 50.73 | 49.65 | 50.63 | 8,073 | +1.27(+2.57%) |
Jul 19, 2022 | 48.59 | 49.51 | 48.59 | 49.36 | 16,787 | +1.74(+3.66%) |
Jul 18, 2022 | 48.32 | 48.48 | 47.49 | 47.62 | 9,699 | -0.07(-0.15%) |
Jul 15, 2022 | 46.90 | 47.81 | 46.90 | 47.69 | 3,006 | +1.02(+2.18%) |
Jul 14, 2022 | 46.22 | 46.67 | 45.74 | 46.67 | 10,861 | -0.23(-0.50%) |
Jul 13, 2022 | 45.95 | 47.43 | 45.95 | 46.91 | 7,300 | -0.04(-0.08%) |
Jul 12, 2022 | 47.10 | 47.39 | 46.69 | 46.95 | 16,611 | -0.04(-0.09%) |
Jul 11, 2022 | 47.41 | 47.44 | 46.99 | 46.99 | 4,997 | -0.96(-2.00%) |
Jul 08, 2022 | 47.69 | 48.03 | 47.55 | 47.95 | 2,227 | -0.02(-0.04%) |
Jul 07, 2022 | 47.20 | 47.98 | 47.20 | 47.97 | 9,035 | +1.58(+3.41%) |
Jul 06, 2022 | 46.42 | 46.84 | 45.92 | 46.38 | 6,615 | -0.15(-0.32%) |
Jul 05, 2022 | 45.75 | 46.56 | 45.21 | 46.53 | 4,537 | +0.54(+1.18%) |
Jul 01, 2022 | 46.54 | 46.54 | 45.48 | 45.99 | 7,150 | -0.17(-0.36%) |
Jun 30, 2022 | 45.22 | 46.48 | 45.22 | 46.16 | 8,662 | -0.23(-0.49%) |
Jun 29, 2022 | 46.07 | 46.39 | 45.92 | 46.39 | 13,747 | -0.43(-0.93%) |
Jun 28, 2022 | 48.26 | 48.30 | 46.82 | 46.82 | 7,019 | -1.19(-2.47%) |
Jun 27, 2022 | 47.71 | 48.34 | 47.71 | 48.01 | 129,776 | +0.26(+0.54%) |
Jun 24, 2022 | 47.07 | 47.81 | 47.07 | 47.75 | 4,963 | +1.35(+2.92%) |
Jun 23, 2022 | 45.55 | 46.41 | 45.55 | 46.40 | 5,762 | +0.91(+2.01%) |
Jun 22, 2022 | 45.26 | 45.67 | 45.26 | 45.48 | 7,117 | -0.07(-0.15%) |
Jun 21, 2022 | 45.39 | 46.08 | 45.39 | 45.55 | 2,278 | +0.72(+1.61%) |
Jun 17, 2022 | 44.83 | 45.14 | 44.73 | 44.83 | 4,778 | +0.67(+1.52%) |
Jun 16, 2022 | 44.69 | 44.69 | 43.91 | 44.15 | 11,216 | -2.65(-5.66%) |
Jun 15, 2022 | 46.76 | 46.90 | 46.17 | 46.80 | 5,539 | +0.73(+1.58%) |
Jun 14, 2022 | 46.00 | 46.08 | 45.71 | 46.08 | 8,905 | +0.25(+0.55%) |
Jun 13, 2022 | 47.74 | 47.74 | 45.79 | 45.82 | 8,589 | -2.53(-5.24%) |
Jun 10, 2022 | 48.81 | 48.88 | 48.36 | 48.36 | 2,372 | -1.38(-2.77%) |
Jun 09, 2022 | 50.67 | 50.67 | 49.74 | 49.74 | 22,080 | -1.10(-2.16%) |
Jun 08, 2022 | 51.29 | 51.57 | 50.81 | 50.84 | 4,481 | -0.81(-1.56%) |
Jun 07, 2022 | 50.58 | 51.79 | 50.58 | 51.64 | 14,788 | +0.45(+0.89%) |
Jun 06, 2022 | 51.61 | 51.83 | 51.19 | 51.19 | 6,071 | +0.09(+0.17%) |
Jun 03, 2022 | 51.33 | 51.35 | 51.09 | 51.10 | 5,303 | -0.81(-1.56%) |
Jun 02, 2022 | 50.96 | 52.00 | 50.96 | 51.91 | 4,677 | +1.53(+3.04%) |
Jun 01, 2022 | 50.16 | 50.70 | 50.00 | 50.38 | 5,618 | -0.13(-0.26%) |
May 31, 2022 | 50.35 | 50.72 | 50.35 | 50.51 | 14,289 | -0.79(-1.54%) |
May 27, 2022 | 50.73 | 51.30 | 50.71 | 51.30 | 20,462 | +1.21(+2.42%) |
May 26, 2022 | 49.40 | 50.23 | 49.40 | 50.09 | 6,881 | +1.51(+3.10%) |
May 25, 2022 | 47.76 | 48.97 | 47.76 | 48.58 | 7,718 | +0.92(+1.93%) |
May 24, 2022 | 47.55 | 47.84 | 47.17 | 47.66 | 17,006 | -1.13(-2.31%) |
May 23, 2022 | 48.98 | 48.99 | 48.23 | 48.79 | 5,585 | +0.58(+1.21%) |
May 20, 2022 | 48.66 | 48.66 | 46.92 | 48.20 | 7,676 | -0.01(-0.02%) |
May 19, 2022 | 47.90 | 48.83 | 47.55 | 48.21 | 5,241 | +0.48(+1.01%) |
May 18, 2022 | 49.23 | 49.40 | 47.56 | 47.73 | 20,862 | -2.09(-4.20%) |
May 17, 2022 | 49.02 | 49.83 | 49.02 | 49.83 | 5,208 | +1.71(+3.55%) |
May 16, 2022 | 48.78 | 48.78 | 48.12 | 48.12 | 1,842 | -0.58(-1.20%) |
May 13, 2022 | 47.75 | 48.83 | 47.75 | 48.70 | 252,115 | +1.79(+3.82%) |
May 12, 2022 | 45.62 | 47.08 | 45.62 | 46.91 | 19,493 | +1.05(+2.30%) |
May 11, 2022 | 47.79 | 47.96 | 45.84 | 45.85 | 14,163 | -1.43(-3.03%) |
May 10, 2022 | 48.67 | 48.67 | 46.49 | 47.29 | 35,219 | -0.31(-0.64%) |
May 09, 2022 | 48.63 | 48.74 | 47.40 | 47.59 | 20,889 | -1.93(-3.89%) |
May 06, 2022 | 50.11 | 50.31 | 49.22 | 49.52 | 31,128 | -1.13(-2.22%) |
May 05, 2022 | 52.30 | 52.30 | 50.20 | 50.65 | 18,546 | -2.54(-4.78%) |
May 04, 2022 | 51.52 | 53.22 | 50.98 | 53.19 | 13,421 | +1.84(+3.58%) |
May 03, 2022 | 51.54 | 51.62 | 50.88 | 51.35 | 17,789 | +0.30(+0.58%) |