Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 47.70 | 47.99 | 47.27 | 47.96 | 60,061 | +0.31(+0.65%) |
Jul 28, 2022 | 46.96 | 47.81 | 46.68 | 47.65 | 145,026 | +0.63(+1.33%) |
Jul 27, 2022 | 46.66 | 47.22 | 46.30 | 47.02 | 77,614 | +0.74(+1.59%) |
Jul 26, 2022 | 47.76 | 47.77 | 46.14 | 46.29 | 108,336 | -1.68(-3.51%) |
Jul 25, 2022 | 48.39 | 48.39 | 47.65 | 47.97 | 104,921 | -0.48(-0.99%) |
Jul 22, 2022 | 49.09 | 49.47 | 48.18 | 48.45 | 302,159 | -0.55(-1.12%) |
Jul 21, 2022 | 48.14 | 49.04 | 47.91 | 49.00 | 57,183 | +0.82(+1.70%) |
Jul 20, 2022 | 47.44 | 48.59 | 47.40 | 48.18 | 65,694 | +0.83(+1.75%) |
Jul 19, 2022 | 46.88 | 47.41 | 46.53 | 47.35 | 93,184 | +0.99(+2.13%) |
Jul 18, 2022 | 46.72 | 47.24 | 46.20 | 46.37 | 47,784 | +0.07(+0.15%) |
Jul 15, 2022 | 45.77 | 46.35 | 45.59 | 46.30 | 116,678 | +0.85(+1.86%) |
Jul 14, 2022 | 45.45 | 45.70 | 44.74 | 45.45 | 130,466 | -0.63(-1.36%) |
Jul 13, 2022 | 45.52 | 46.43 | 45.20 | 46.08 | 89,437 | -0.19(-0.41%) |
Jul 12, 2022 | 47.82 | 48.37 | 46.01 | 46.27 | 222,873 | -1.40(-2.93%) |
Jul 11, 2022 | 48.12 | 48.25 | 47.33 | 47.66 | 124,133 | -0.80(-1.65%) |
Jul 08, 2022 | 48.04 | 48.92 | 47.73 | 48.46 | 128,764 | +0.02(+0.04%) |
Jul 07, 2022 | 47.58 | 48.55 | 47.53 | 48.44 | 95,949 | +0.91(+1.91%) |
Jul 06, 2022 | 47.40 | 47.83 | 47.15 | 47.53 | 152,041 | +0.21(+0.44%) |
Jul 05, 2022 | 45.95 | 47.33 | 45.78 | 47.32 | 111,532 | +0.75(+1.60%) |
Jul 01, 2022 | 45.64 | 46.69 | 45.56 | 46.58 | 109,674 | +0.94(+2.05%) |
Jun 30, 2022 | 45.69 | 46.14 | 45.00 | 45.64 | 180,351 | -0.56(-1.21%) |
Jun 29, 2022 | 46.29 | 46.39 | 45.74 | 46.20 | 90,991 | -0.03(-0.06%) |
Jun 28, 2022 | 47.57 | 47.86 | 46.05 | 46.23 | 161,730 | -1.23(-2.58%) |
Jun 27, 2022 | 48.04 | 48.08 | 47.19 | 47.45 | 129,697 | -0.51(-1.06%) |
Jun 24, 2022 | 46.77 | 48.00 | 46.66 | 47.96 | 212,768 | +1.69(+3.66%) |
Jun 23, 2022 | 45.38 | 46.41 | 45.13 | 46.27 | 403,156 | +1.20(+2.65%) |
Jun 22, 2022 | 44.60 | 45.70 | 44.48 | 45.07 | 262,168 | -0.03(-0.07%) |
Jun 21, 2022 | 44.49 | 45.52 | 44.49 | 45.10 | 202,659 | +1.07(+2.42%) |
Jun 17, 2022 | 43.54 | 44.28 | 43.36 | 44.03 | 168,169 | +0.74(+1.70%) |
Jun 16, 2022 | 43.82 | 44.11 | 43.03 | 43.30 | 223,018 | -1.59(-3.55%) |
Jun 15, 2022 | 44.33 | 45.45 | 44.10 | 44.89 | 164,577 | +0.96(+2.18%) |
Jun 14, 2022 | 44.34 | 44.56 | 43.60 | 43.94 | 114,548 | -0.16(-0.36%) |
Jun 13, 2022 | 44.91 | 45.16 | 43.95 | 44.09 | 303,653 | -2.21(-4.78%) |
Jun 10, 2022 | 46.93 | 47.14 | 46.20 | 46.31 | 168,404 | -1.59(-3.33%) |
Jun 09, 2022 | 48.69 | 48.97 | 47.84 | 47.90 | 109,520 | -1.05(-2.14%) |
Jun 08, 2022 | 49.07 | 49.55 | 48.93 | 48.95 | 140,679 | -0.39(-0.79%) |
Jun 07, 2022 | 48.10 | 49.37 | 47.87 | 49.33 | 180,609 | +0.74(+1.52%) |
Jun 06, 2022 | 48.97 | 49.29 | 48.43 | 48.60 | 404,188 | +0.13(+0.27%) |
Jun 03, 2022 | 48.77 | 49.10 | 48.21 | 48.47 | 125,851 | -0.71(-1.44%) |
Jun 02, 2022 | 47.53 | 49.24 | 47.50 | 49.17 | 168,167 | +1.60(+3.37%) |
Jun 01, 2022 | 47.81 | 48.39 | 47.16 | 47.57 | 197,779 | -0.06(-0.13%) |
May 31, 2022 | 48.59 | 48.67 | 47.44 | 47.63 | 161,730 | -1.20(-2.45%) |
May 27, 2022 | 47.80 | 48.83 | 47.80 | 48.83 | 144,436 | +1.39(+2.94%) |
May 26, 2022 | 46.51 | 47.72 | 46.51 | 47.43 | 122,483 | +1.06(+2.28%) |
May 25, 2022 | 45.43 | 46.69 | 45.43 | 46.38 | 143,502 | +0.77(+1.68%) |
May 24, 2022 | 46.17 | 46.22 | 45.20 | 45.61 | 165,071 | -0.91(-1.95%) |
May 23, 2022 | 46.04 | 46.61 | 45.73 | 46.51 | 197,352 | +0.63(+1.37%) |
May 20, 2022 | 46.09 | 46.54 | 44.74 | 45.89 | 305,944 | +0.69(+1.52%) |
May 19, 2022 | 44.60 | 45.75 | 44.41 | 45.20 | 249,942 | +0.14(+0.31%) |
May 18, 2022 | 46.24 | 46.46 | 44.82 | 45.06 | 149,086 | -1.61(-3.46%) |
May 17, 2022 | 47.03 | 47.16 | 45.85 | 46.67 | 140,972 | +0.62(+1.34%) |
May 16, 2022 | 46.69 | 47.32 | 46.04 | 46.06 | 172,211 | -0.85(-1.80%) |
May 13, 2022 | 45.64 | 47.10 | 45.63 | 46.90 | 236,735 | +1.89(+4.20%) |
May 12, 2022 | 44.10 | 45.75 | 43.98 | 45.01 | 442,997 | +0.35(+0.78%) |
May 11, 2022 | 45.49 | 46.40 | 44.57 | 44.66 | 312,781 | -1.25(-2.73%) |
May 10, 2022 | 46.06 | 46.38 | 44.66 | 45.92 | 299,093 | +0.70(+1.54%) |
May 09, 2022 | 47.06 | 47.26 | 44.95 | 45.22 | 570,863 | -2.70(-5.63%) |
May 06, 2022 | 49.23 | 49.23 | 47.55 | 47.92 | 376,905 | -2.01(-4.03%) |
May 05, 2022 | 52.27 | 52.27 | 49.46 | 49.93 | 236,836 | -2.63(-5.00%) |
May 04, 2022 | 51.96 | 52.67 | 50.33 | 52.56 | 346,874 | +0.41(+0.78%) |
May 03, 2022 | 52.55 | 52.84 | 51.87 | 52.15 | 147,061 | -0.38(-0.72%) |