Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.02 | 46.42 | 44.55 | 45.50 | 1,068,171 | -0.68(-1.47%) |
Jul 28, 2022 | 47.90 | 47.94 | 45.81 | 46.18 | 909,138 | -1.52(-3.18%) |
Jul 27, 2022 | 48.32 | 48.55 | 47.23 | 47.70 | 1,118,488 | -0.62(-1.29%) |
Jul 26, 2022 | 49.86 | 50.65 | 48.27 | 48.32 | 1,608,233 | -1.54(-3.10%) |
Jul 25, 2022 | 47.41 | 49.94 | 47.41 | 49.86 | 2,015,854 | +2.46(+5.20%) |
Jul 22, 2022 | 47.91 | 48.13 | 46.68 | 47.40 | 1,042,832 | +0.04(+0.07%) |
Jul 21, 2022 | 46.48 | 47.53 | 46.27 | 47.36 | 1,938,161 | +0.53(+1.12%) |
Jul 20, 2022 | 47.22 | 47.73 | 45.91 | 46.84 | 1,521,922 | +0.94(+2.04%) |
Jul 19, 2022 | 46.72 | 46.72 | 44.48 | 45.90 | 929,071 | -0.79(-1.69%) |
Jul 18, 2022 | 46.93 | 47.76 | 46.55 | 46.69 | 1,030,305 | +0.18(+0.38%) |
Jul 15, 2022 | 47.12 | 47.26 | 46.39 | 46.51 | 403,975 | -0.12(-0.26%) |
Jul 14, 2022 | 45.98 | 46.80 | 45.84 | 46.63 | 428,672 | +0.13(+0.28%) |
Jul 13, 2022 | 45.61 | 47.07 | 45.57 | 46.50 | 595,155 | +0.45(+0.97%) |
Jul 12, 2022 | 46.10 | 46.77 | 45.63 | 46.05 | 587,751 | -0.11(-0.23%) |
Jul 11, 2022 | 46.12 | 46.93 | 45.76 | 46.16 | 496,815 | +0.04(+0.10%) |
Jul 08, 2022 | 46.34 | 46.41 | 45.52 | 46.12 | 480,585 | +0.18(+0.38%) |
Jul 07, 2022 | 44.41 | 46.05 | 44.41 | 45.94 | 562,747 | +1.63(+3.68%) |
Jul 06, 2022 | 42.71 | 44.46 | 42.39 | 44.31 | 570,970 | +1.60(+3.74%) |
Jul 05, 2022 | 43.98 | 44.47 | 42.63 | 42.71 | 515,831 | -1.27(-2.89%) |
Jul 01, 2022 | 43.42 | 44.11 | 43.17 | 43.98 | 362,057 | +0.65(+1.50%) |
Jun 30, 2022 | 43.58 | 43.77 | 43.03 | 43.34 | 510,615 | -0.56(-1.28%) |
Jun 29, 2022 | 43.20 | 44.11 | 43.14 | 43.90 | 482,165 | +0.66(+1.52%) |
Jun 28, 2022 | 44.92 | 45.34 | 43.20 | 43.24 | 688,984 | -1.44(-3.22%) |
Jun 27, 2022 | 43.56 | 44.77 | 43.01 | 44.68 | 591,892 | +1.33(+3.08%) |
Jun 24, 2022 | 42.77 | 43.35 | 42.35 | 43.34 | 2,078,271 | +0.88(+2.07%) |
Jun 23, 2022 | 41.91 | 42.70 | 41.42 | 42.47 | 760,089 | +0.82(+1.98%) |
Jun 22, 2022 | 41.74 | 42.18 | 41.30 | 41.64 | 748,774 | -0.38(-0.90%) |
Jun 21, 2022 | 40.95 | 42.22 | 40.68 | 42.02 | 695,268 | +1.40(+3.45%) |
Jun 17, 2022 | 41.38 | 41.59 | 39.73 | 40.62 | 945,616 | -0.54(-1.30%) |
Jun 16, 2022 | 39.29 | 41.84 | 39.25 | 41.15 | 960,059 | +1.55(+3.92%) |
Jun 15, 2022 | 40.06 | 40.52 | 39.37 | 39.60 | 579,429 | -0.52(-1.29%) |
Jun 14, 2022 | 39.28 | 40.15 | 38.80 | 40.12 | 663,527 | +0.86(+2.19%) |
Jun 13, 2022 | 38.96 | 39.42 | 38.76 | 39.26 | 594,696 | -0.27(-0.69%) |
Jun 10, 2022 | 39.09 | 39.72 | 38.56 | 39.53 | 430,600 | +0.37(+0.94%) |
Jun 09, 2022 | 40.67 | 40.87 | 39.08 | 39.16 | 390,747 | -1.39(-3.42%) |
Jun 08, 2022 | 40.44 | 40.82 | 40.02 | 40.55 | 441,859 | -0.11(-0.28%) |
Jun 07, 2022 | 40.54 | 40.97 | 40.43 | 40.66 | 216,293 | -0.12(-0.30%) |
Jun 06, 2022 | 41.26 | 41.28 | 40.42 | 40.78 | 396,130 | -0.47(-1.15%) |
Jun 03, 2022 | 42.21 | 42.21 | 41.11 | 41.26 | 281,800 | -1.02(-2.41%) |
Jun 02, 2022 | 41.97 | 42.41 | 41.05 | 42.27 | 356,130 | +0.75(+1.82%) |
Jun 01, 2022 | 42.09 | 42.09 | 40.88 | 41.52 | 485,399 | -0.34(-0.82%) |
May 31, 2022 | 42.28 | 42.57 | 41.77 | 41.86 | 539,871 | -0.38(-0.89%) |
May 27, 2022 | 41.27 | 42.38 | 41.27 | 42.24 | 655,350 | +1.11(+2.71%) |
May 26, 2022 | 40.34 | 41.19 | 40.23 | 41.13 | 521,220 | +0.82(+2.02%) |
May 25, 2022 | 39.60 | 40.50 | 39.60 | 40.31 | 509,358 | +0.61(+1.55%) |
May 24, 2022 | 40.09 | 40.67 | 39.31 | 39.70 | 558,418 | -0.60(-1.48%) |
May 23, 2022 | 40.50 | 41.12 | 40.08 | 40.29 | 711,803 | -0.16(-0.39%) |
May 20, 2022 | 40.78 | 40.94 | 39.95 | 40.45 | 638,907 | -0.04(-0.11%) |
May 19, 2022 | 39.94 | 41.22 | 39.72 | 40.49 | 821,250 | +0.35(+0.87%) |
May 18, 2022 | 42.23 | 42.49 | 39.38 | 40.14 | 1,699,212 | -2.24(-5.28%) |
May 17, 2022 | 42.27 | 43.00 | 42.16 | 42.38 | 1,676,381 | +0.45(+1.07%) |
May 16, 2022 | 44.55 | 44.56 | 41.63 | 41.93 | 1,159,477 | -2.51(-5.64%) |
May 13, 2022 | 44.92 | 45.56 | 44.20 | 44.44 | 1,669,764 | -0.30(-0.67%) |
May 12, 2022 | 45.04 | 45.39 | 44.46 | 44.74 | 906,799 | -0.25(-0.57%) |
May 11, 2022 | 44.83 | 45.14 | 44.38 | 44.99 | 737,562 | +0.31(+0.69%) |
May 10, 2022 | 44.66 | 45.61 | 44.18 | 44.69 | 1,011,691 | +0.34(+0.77%) |
May 09, 2022 | 45.61 | 45.94 | 44.07 | 44.34 | 1,049,213 | -1.39(-3.05%) |
May 06, 2022 | 46.98 | 47.55 | 45.71 | 45.74 | 784,812 | -1.41(-2.99%) |
May 05, 2022 | 48.19 | 48.19 | 46.84 | 47.15 | 1,266,388 | -1.31(-2.70%) |
May 04, 2022 | 47.76 | 48.81 | 47.58 | 48.46 | 563,794 | +0.71(+1.49%) |
May 03, 2022 | 47.18 | 47.92 | 46.80 | 47.75 | 709,359 | +0.52(+1.10%) |