Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 40.65 | 41.26 | 40.58 | 41.14 | 81,824 | +0.65(+1.61%) |
Jul 28, 2022 | 40.06 | 40.55 | 39.78 | 40.49 | 3,335 | +0.48(+1.20%) |
Jul 27, 2022 | 39.27 | 40.17 | 39.27 | 40.01 | 901,509 | +1.01(+2.59%) |
Jul 26, 2022 | 39.23 | 39.25 | 38.96 | 39.00 | 9,962 | -0.46(-1.16%) |
Jul 25, 2022 | 39.53 | 39.53 | 39.27 | 39.46 | 3,750 | +0.05(+0.13%) |
Jul 22, 2022 | 39.86 | 39.86 | 39.23 | 39.41 | 81,453 | -0.44(-1.11%) |
Jul 21, 2022 | 39.51 | 39.85 | 39.51 | 39.85 | 10,368 | +0.34(+0.86%) |
Jul 20, 2022 | 39.30 | 39.59 | 39.09 | 39.51 | 68,074 | +0.38(+0.98%) |
Jul 19, 2022 | 38.78 | 39.23 | 38.78 | 39.12 | 7,904 | +0.97(+2.53%) |
Jul 18, 2022 | 38.77 | 38.81 | 37.99 | 38.16 | 1,207,091 | -0.21(-0.55%) |
Jul 15, 2022 | 38.17 | 38.37 | 38.08 | 38.37 | 78,506 | +0.65(+1.72%) |
Jul 14, 2022 | 37.11 | 37.72 | 37.08 | 37.72 | 4,621 | -0.19(-0.50%) |
Jul 13, 2022 | 37.64 | 38.06 | 37.50 | 37.91 | 8,189 | -0.09(-0.24%) |
Jul 12, 2022 | 38.42 | 38.47 | 37.88 | 38.00 | 3,899 | -0.34(-0.88%) |
Jul 11, 2022 | 38.41 | 38.63 | 38.34 | 38.34 | 8,674 | -0.55(-1.41%) |
Jul 08, 2022 | 38.92 | 39.00 | 38.72 | 38.89 | 5,918 | -0.00(-0.00%) |
Jul 07, 2022 | 38.74 | 38.92 | 38.74 | 38.89 | 40,961 | +0.58(+1.51%) |
Jul 06, 2022 | 38.34 | 38.49 | 37.96 | 38.31 | 7,717 | +0.19(+0.49%) |
Jul 05, 2022 | 37.41 | 38.12 | 37.41 | 38.12 | 166,028 | +0.12(+0.33%) |
Jul 01, 2022 | 37.86 | 38.00 | 37.52 | 38.00 | 4,396 | +0.33(+0.88%) |
Jun 30, 2022 | 37.66 | 37.84 | 37.21 | 37.67 | 9,055 | -0.30(-0.80%) |
Jun 29, 2022 | 37.88 | 38.06 | 37.86 | 37.97 | 8,433 | -0.04(-0.10%) |
Jun 28, 2022 | 39.37 | 39.39 | 37.98 | 38.01 | 18,372 | -0.77(-1.98%) |
Jun 27, 2022 | 38.80 | 39.05 | 38.70 | 38.78 | 10,367 | -0.09(-0.23%) |
Jun 24, 2022 | 38.21 | 38.87 | 38.21 | 38.87 | 10,473 | +1.10(+2.90%) |
Jun 23, 2022 | 37.56 | 37.77 | 37.30 | 37.77 | 2,806 | +0.31(+0.84%) |
Jun 22, 2022 | 37.65 | 37.77 | 37.41 | 37.46 | 70,991 | +0.05(+0.13%) |
Jun 21, 2022 | 37.48 | 37.54 | 37.39 | 37.41 | 17,287 | +0.79(+2.17%) |
Jun 17, 2022 | 36.47 | 36.89 | 36.37 | 36.62 | 12,281 | +0.04(+0.11%) |
Jun 16, 2022 | 36.80 | 36.80 | 36.41 | 36.58 | 17,626 | -1.23(-3.24%) |
Jun 15, 2022 | 37.72 | 38.08 | 37.13 | 37.80 | 18,954 | +0.55(+1.48%) |
Jun 14, 2022 | 37.48 | 37.60 | 37.14 | 37.25 | 12,288 | -0.17(-0.46%) |
Jun 13, 2022 | 38.00 | 38.00 | 37.28 | 37.42 | 10,456 | -1.57(-4.03%) |
Jun 10, 2022 | 39.01 | 39.12 | 39.00 | 39.00 | 5,057 | -1.15(-2.87%) |
Jun 09, 2022 | 41.05 | 41.05 | 40.15 | 40.15 | 6,262 | -0.98(-2.37%) |
Jun 08, 2022 | 41.50 | 41.50 | 41.13 | 41.13 | 927 | -0.42(-1.02%) |
Jun 07, 2022 | 41.18 | 41.55 | 41.09 | 41.55 | 25,871 | +0.40(+0.97%) |
Jun 06, 2022 | 41.51 | 41.56 | 41.05 | 41.15 | 8,331 | +0.14(+0.34%) |
Jun 03, 2022 | 41.24 | 41.25 | 40.91 | 41.01 | 6,653 | -0.65(-1.55%) |
Jun 02, 2022 | 40.91 | 41.65 | 40.91 | 41.65 | 7,379 | +0.74(+1.81%) |
Jun 01, 2022 | 40.97 | 41.10 | 40.59 | 40.91 | 14,142 | -0.28(-0.67%) |
May 31, 2022 | 41.12 | 41.49 | 41.05 | 41.19 | 2,624 | -0.20(-0.48%) |
May 27, 2022 | 40.85 | 41.39 | 40.85 | 41.39 | 6,716 | +0.95(+2.34%) |
May 26, 2022 | 40.28 | 40.56 | 40.28 | 40.44 | 2,561 | +0.84(+2.13%) |
May 25, 2022 | 39.29 | 39.69 | 39.25 | 39.60 | 10,586 | +0.42(+1.08%) |
May 24, 2022 | 39.07 | 39.35 | 38.66 | 39.18 | 23,200 | -0.40(-1.01%) |
May 23, 2022 | 39.31 | 39.65 | 39.15 | 39.58 | 8,074 | +0.70(+1.79%) |
May 20, 2022 | 39.39 | 39.39 | 38.03 | 38.88 | 30,477 | -0.09(-0.23%) |
May 19, 2022 | 38.85 | 39.31 | 38.80 | 38.97 | 79,066 | -0.14(-0.36%) |
May 18, 2022 | 40.15 | 40.15 | 39.00 | 39.11 | 16,543 | -1.60(-3.94%) |
May 17, 2022 | 40.64 | 40.76 | 40.25 | 40.71 | 16,978 | +0.73(+1.84%) |
May 16, 2022 | 39.92 | 40.31 | 39.79 | 39.98 | 16,971 | -0.08(-0.20%) |
May 13, 2022 | 39.63 | 40.26 | 39.63 | 40.06 | 59,402 | +0.98(+2.51%) |
May 12, 2022 | 38.78 | 39.44 | 38.48 | 39.08 | 47,624 | -0.09(-0.23%) |
May 11, 2022 | 40.17 | 40.29 | 39.06 | 39.17 | 28,414 | -0.61(-1.53%) |
May 10, 2022 | 40.28 | 40.28 | 39.32 | 39.78 | 106,348 | +0.04(+0.11%) |
May 09, 2022 | 40.46 | 40.48 | 39.74 | 39.74 | 22,539 | -1.36(-3.32%) |
May 06, 2022 | 40.61 | 41.16 | 40.61 | 41.10 | 7,683 | -0.22(-0.52%) |
May 05, 2022 | 42.09 | 42.09 | 41.15 | 41.32 | 9,479 | -1.64(-3.81%) |
May 04, 2022 | 41.49 | 42.95 | 41.45 | 42.95 | 21,915 | +1.22(+2.92%) |
May 03, 2022 | 41.64 | 41.87 | 41.55 | 41.73 | 11,581 | +0.22(+0.52%) |