Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 53.86 | 54.08 | 52.74 | 53.43 | 387,372 | -0.22(-0.42%) |
Jul 28, 2022 | 52.67 | 53.89 | 52.36 | 53.66 | 416,219 | +1.02(+1.95%) |
Jul 27, 2022 | 51.38 | 52.72 | 51.24 | 52.63 | 325,593 | +1.95(+3.85%) |
Jul 26, 2022 | 50.88 | 51.06 | 50.25 | 50.68 | 226,896 | -0.40(-0.78%) |
Jul 25, 2022 | 50.95 | 51.37 | 50.48 | 51.08 | 217,602 | +0.28(+0.56%) |
Jul 22, 2022 | 50.51 | 51.41 | 50.25 | 50.80 | 356,590 | +0.06(+0.12%) |
Jul 21, 2022 | 49.70 | 50.84 | 49.39 | 50.74 | 286,232 | +1.04(+2.10%) |
Jul 20, 2022 | 48.75 | 49.99 | 48.59 | 49.70 | 286,087 | +0.95(+1.94%) |
Jul 19, 2022 | 47.44 | 49.12 | 47.44 | 48.75 | 289,801 | +1.66(+3.52%) |
Jul 18, 2022 | 47.30 | 47.78 | 46.70 | 47.10 | 279,328 | +0.36(+0.77%) |
Jul 15, 2022 | 47.11 | 47.50 | 45.94 | 46.73 | 367,506 | +0.53(+1.14%) |
Jul 14, 2022 | 45.86 | 46.47 | 45.13 | 46.21 | 321,705 | -0.75(-1.60%) |
Jul 13, 2022 | 46.09 | 47.43 | 45.62 | 46.96 | 390,601 | +0.26(+0.56%) |
Jul 12, 2022 | 45.60 | 47.38 | 45.60 | 46.70 | 404,441 | +1.24(+2.72%) |
Jul 11, 2022 | 45.28 | 46.19 | 45.28 | 45.46 | 227,232 | -0.63(-1.38%) |
Jul 08, 2022 | 45.29 | 46.38 | 45.29 | 46.09 | 362,917 | +0.42(+0.92%) |
Jul 07, 2022 | 44.86 | 46.12 | 44.86 | 45.67 | 333,113 | +1.13(+2.54%) |
Jul 06, 2022 | 45.19 | 46.01 | 44.29 | 44.54 | 321,609 | -0.68(-1.51%) |
Jul 05, 2022 | 43.72 | 45.23 | 43.14 | 45.22 | 417,929 | +0.74(+1.67%) |
Jul 01, 2022 | 42.58 | 44.49 | 42.32 | 44.48 | 802,458 | +1.85(+4.35%) |
Jun 30, 2022 | 41.75 | 43.33 | 41.66 | 42.63 | 502,262 | +0.04(+0.09%) |
Jun 29, 2022 | 42.59 | 42.83 | 41.98 | 42.59 | 331,875 | -0.02(-0.05%) |
Jun 28, 2022 | 43.27 | 44.29 | 42.57 | 42.61 | 328,596 | -0.68(-1.58%) |
Jun 27, 2022 | 43.16 | 44.29 | 42.62 | 43.29 | 392,560 | +0.42(+0.98%) |
Jun 24, 2022 | 42.21 | 43.45 | 42.21 | 42.87 | 566,726 | +0.92(+2.18%) |
Jun 23, 2022 | 40.99 | 42.17 | 40.79 | 41.96 | 438,933 | +0.75(+1.82%) |
Jun 22, 2022 | 40.70 | 42.55 | 40.44 | 41.20 | 582,960 | +0.15(+0.36%) |
Jun 21, 2022 | 40.48 | 41.35 | 40.02 | 41.06 | 594,463 | +0.97(+2.41%) |
Jun 17, 2022 | 38.93 | 40.24 | 37.58 | 40.09 | 938,070 | +1.35(+3.47%) |
Jun 16, 2022 | 40.04 | 40.21 | 38.41 | 38.75 | 792,003 | -2.08(-5.09%) |
Jun 15, 2022 | 41.23 | 42.60 | 40.18 | 40.82 | 1,083,390 | -0.16(-0.38%) |
Jun 14, 2022 | 42.36 | 42.60 | 40.66 | 40.98 | 606,685 | -1.26(-2.98%) |
Jun 13, 2022 | 44.00 | 44.47 | 42.15 | 42.24 | 740,608 | -2.97(-6.58%) |
Jun 10, 2022 | 47.19 | 48.19 | 45.11 | 45.21 | 535,502 | -2.86(-5.94%) |
Jun 09, 2022 | 48.17 | 48.69 | 47.51 | 48.07 | 558,288 | -0.01(-0.02%) |
Jun 08, 2022 | 47.83 | 48.71 | 47.36 | 48.08 | 231,462 | -0.27(-0.56%) |
Jun 07, 2022 | 47.40 | 48.75 | 47.40 | 48.35 | 306,269 | +0.27(+0.57%) |
Jun 06, 2022 | 48.10 | 49.21 | 47.54 | 48.08 | 386,570 | +0.48(+1.00%) |
Jun 03, 2022 | 48.93 | 49.14 | 47.50 | 47.60 | 393,732 | -1.63(-3.31%) |
Jun 02, 2022 | 47.93 | 49.44 | 47.54 | 49.23 | 415,830 | +1.50(+3.15%) |
Jun 01, 2022 | 47.61 | 48.12 | 46.49 | 47.73 | 481,687 | -0.08(-0.16%) |
May 31, 2022 | 48.80 | 49.09 | 47.75 | 47.81 | 488,589 | -1.22(-2.49%) |
May 27, 2022 | 48.99 | 49.20 | 48.43 | 49.03 | 343,091 | +0.05(+0.10%) |
May 26, 2022 | 47.22 | 49.30 | 47.22 | 48.98 | 425,811 | +1.94(+4.13%) |
May 25, 2022 | 47.53 | 47.89 | 45.77 | 47.04 | 572,666 | -1.30(-2.68%) |
May 24, 2022 | 47.93 | 48.80 | 47.28 | 48.33 | 567,027 | +0.16(+0.32%) |
May 23, 2022 | 47.28 | 48.48 | 46.80 | 48.18 | 694,510 | +1.71(+3.67%) |
May 20, 2022 | 45.91 | 46.63 | 44.65 | 46.47 | 800,938 | +1.19(+2.63%) |
May 19, 2022 | 44.74 | 45.92 | 44.74 | 45.28 | 673,803 | -0.06(-0.13%) |
May 18, 2022 | 45.74 | 46.64 | 44.98 | 45.34 | 525,730 | -0.69(-1.50%) |
May 17, 2022 | 45.07 | 46.17 | 44.95 | 46.03 | 724,589 | +1.61(+3.62%) |
May 16, 2022 | 43.98 | 44.79 | 43.74 | 44.42 | 562,295 | -0.20(-0.46%) |
May 13, 2022 | 43.87 | 44.82 | 43.49 | 44.63 | 648,721 | +0.86(+1.97%) |
May 12, 2022 | 43.45 | 44.45 | 42.97 | 43.76 | 917,691 | +0.17(+0.40%) |
May 11, 2022 | 45.04 | 45.90 | 43.43 | 43.59 | 846,225 | -1.71(-3.77%) |
May 10, 2022 | 46.42 | 46.81 | 43.36 | 45.30 | 1,287,066 | -0.85(-1.85%) |
May 09, 2022 | 45.78 | 46.82 | 45.21 | 46.15 | 1,008,812 | -0.85(-1.82%) |
May 06, 2022 | 47.23 | 47.93 | 45.53 | 47.01 | 947,460 | +0.04(+0.08%) |
May 05, 2022 | 48.75 | 49.47 | 46.52 | 46.97 | 1,129,551 | -2.37(-4.80%) |
May 04, 2022 | 48.54 | 49.41 | 46.90 | 49.34 | 872,623 | +1.02(+2.11%) |
May 03, 2022 | 47.13 | 48.99 | 47.13 | 48.32 | 663,438 | +1.39(+2.96%) |