Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 40.44 | 40.44 | 39.41 | 40.13 | 243,355 | -0.19(-0.47%) |
Jul 28, 2022 | 39.95 | 40.36 | 39.53 | 40.32 | 202,428 | +0.28(+0.69%) |
Jul 27, 2022 | 39.45 | 40.24 | 39.16 | 40.05 | 125,657 | +0.94(+2.41%) |
Jul 26, 2022 | 39.57 | 39.95 | 39.11 | 39.11 | 128,050 | -0.85(-2.12%) |
Jul 25, 2022 | 39.35 | 40.16 | 39.14 | 39.95 | 281,204 | +0.47(+1.18%) |
Jul 22, 2022 | 38.60 | 39.59 | 38.34 | 39.49 | 249,825 | +0.95(+2.47%) |
Jul 21, 2022 | 39.01 | 39.01 | 37.59 | 38.54 | 134,736 | -0.37(-0.95%) |
Jul 20, 2022 | 38.62 | 39.39 | 38.39 | 38.91 | 438,202 | +0.59(+1.54%) |
Jul 19, 2022 | 38.37 | 38.93 | 37.79 | 38.32 | 456,405 | +0.42(+1.10%) |
Jul 18, 2022 | 38.57 | 39.38 | 37.59 | 37.90 | 561,472 | -0.26(-0.67%) |
Jul 15, 2022 | 38.54 | 38.54 | 37.68 | 38.15 | 336,479 | -0.06(-0.15%) |
Jul 14, 2022 | 39.16 | 39.46 | 37.98 | 38.21 | 253,118 | -1.44(-3.62%) |
Jul 13, 2022 | 39.32 | 40.18 | 38.73 | 39.65 | 202,101 | -0.10(-0.24%) |
Jul 12, 2022 | 39.00 | 40.08 | 38.78 | 39.74 | 280,843 | +0.84(+2.15%) |
Jul 11, 2022 | 40.64 | 40.64 | 38.86 | 38.91 | 331,207 | -1.74(-4.28%) |
Jul 08, 2022 | 42.70 | 42.86 | 40.23 | 40.65 | 784,962 | -2.56(-5.92%) |
Jul 07, 2022 | 44.54 | 45.31 | 42.57 | 43.21 | 494,304 | -1.18(-2.66%) |
Jul 06, 2022 | 44.58 | 44.58 | 43.35 | 44.39 | 211,539 | -0.49(-1.10%) |
Jul 05, 2022 | 42.93 | 45.17 | 42.48 | 44.88 | 277,405 | +1.22(+2.79%) |
Jul 01, 2022 | 41.87 | 43.98 | 41.58 | 43.66 | 388,355 | +1.89(+4.53%) |
Jun 30, 2022 | 41.00 | 42.36 | 40.60 | 41.77 | 270,158 | +0.49(+1.18%) |
Jun 29, 2022 | 40.93 | 41.28 | 40.11 | 41.28 | 175,416 | -0.10(-0.25%) |
Jun 28, 2022 | 41.85 | 43.42 | 41.04 | 41.39 | 517,798 | +0.05(+0.11%) |
Jun 27, 2022 | 40.84 | 41.38 | 39.88 | 41.34 | 192,529 | +0.63(+1.54%) |
Jun 24, 2022 | 37.81 | 40.73 | 37.65 | 40.71 | 264,887 | +3.42(+9.18%) |
Jun 23, 2022 | 37.72 | 37.72 | 35.94 | 37.29 | 227,616 | -0.12(-0.33%) |
Jun 22, 2022 | 37.35 | 37.94 | 37.34 | 37.41 | 250,273 | -0.64(-1.67%) |
Jun 21, 2022 | 39.44 | 39.89 | 37.95 | 38.05 | 319,242 | -1.29(-3.29%) |
Jun 17, 2022 | 38.02 | 39.54 | 37.47 | 39.34 | 260,787 | +1.43(+3.76%) |
Jun 16, 2022 | 39.80 | 39.80 | 37.10 | 37.92 | 579,132 | -2.63(-6.50%) |
Jun 15, 2022 | 39.95 | 41.15 | 39.95 | 40.55 | 358,888 | +0.66(+1.65%) |
Jun 14, 2022 | 40.94 | 41.20 | 39.35 | 39.90 | 400,628 | -0.67(-1.64%) |
Jun 13, 2022 | 42.76 | 42.83 | 40.10 | 40.56 | 417,364 | -3.20(-7.30%) |
Jun 10, 2022 | 44.56 | 44.61 | 43.22 | 43.76 | 316,766 | -1.06(-2.36%) |
Jun 09, 2022 | 45.88 | 46.18 | 44.49 | 44.81 | 304,312 | -1.21(-2.63%) |
Jun 08, 2022 | 45.69 | 46.33 | 45.69 | 46.02 | 286,724 | -0.12(-0.27%) |
Jun 07, 2022 | 45.35 | 46.24 | 45.09 | 46.15 | 482,481 | +0.53(+1.17%) |
Jun 06, 2022 | 44.71 | 45.62 | 44.16 | 45.61 | 305,904 | +1.04(+2.33%) |
Jun 03, 2022 | 44.05 | 45.09 | 44.04 | 44.58 | 184,661 | -0.39(-0.87%) |
Jun 02, 2022 | 45.68 | 45.68 | 43.06 | 44.97 | 647,474 | -0.21(-0.46%) |
Jun 01, 2022 | 46.09 | 46.26 | 44.30 | 45.17 | 341,865 | -0.61(-1.33%) |
May 31, 2022 | 46.11 | 46.43 | 44.56 | 45.78 | 367,317 | -1.14(-2.43%) |
May 27, 2022 | 44.80 | 46.99 | 44.69 | 46.93 | 581,049 | +2.40(+5.38%) |
May 26, 2022 | 41.67 | 44.74 | 41.46 | 44.53 | 402,752 | +2.86(+6.87%) |
May 25, 2022 | 39.75 | 42.43 | 39.75 | 41.66 | 517,027 | +1.55(+3.87%) |
May 24, 2022 | 41.53 | 41.53 | 39.48 | 40.11 | 495,376 | -1.59(-3.81%) |
May 23, 2022 | 42.27 | 42.27 | 41.14 | 41.70 | 330,053 | -0.10(-0.25%) |
May 20, 2022 | 43.21 | 43.21 | 41.52 | 41.81 | 1,063,013 | -1.07(-2.49%) |
May 19, 2022 | 43.59 | 44.55 | 42.28 | 42.87 | 400,080 | -1.25(-2.82%) |
May 18, 2022 | 44.14 | 45.03 | 43.76 | 44.12 | 622,983 | -0.68(-1.51%) |
May 17, 2022 | 43.93 | 45.15 | 43.40 | 44.79 | 475,763 | +1.33(+3.06%) |
May 16, 2022 | 44.26 | 45.07 | 42.12 | 43.46 | 441,622 | -0.90(-2.04%) |
May 13, 2022 | 44.80 | 45.18 | 43.50 | 44.37 | 493,493 | -0.07(-0.15%) |
May 12, 2022 | 44.18 | 44.57 | 43.07 | 44.43 | 484,312 | -0.15(-0.34%) |
May 11, 2022 | 45.23 | 46.01 | 43.85 | 44.59 | 604,588 | -0.98(-2.15%) |
May 10, 2022 | 46.42 | 46.88 | 43.24 | 45.56 | 712,715 | -0.51(-1.11%) |
May 09, 2022 | 48.49 | 48.98 | 45.95 | 46.08 | 749,659 | -3.07(-6.25%) |
May 06, 2022 | 49.19 | 49.71 | 48.01 | 49.15 | 466,580 | +0.14(+0.29%) |
May 05, 2022 | 50.41 | 51.02 | 48.99 | 49.01 | 692,468 | -1.86(-3.65%) |
May 04, 2022 | 51.61 | 52.82 | 49.19 | 50.86 | 804,868 | +0.66(+1.31%) |
May 03, 2022 | 51.24 | 51.28 | 49.25 | 50.21 | 402,688 | -0.67(-1.31%) |