Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 41.93 | 43.41 | 41.17 | 42.44 | 1,135,709 | +1.81(+4.44%) |
Jul 28, 2022 | 41.81 | 42.43 | 39.83 | 40.63 | 1,351,365 | -0.30(-0.74%) |
Jul 27, 2022 | 39.20 | 41.54 | 38.77 | 40.94 | 1,183,425 | +2.30(+5.95%) |
Jul 26, 2022 | 39.00 | 39.71 | 38.13 | 38.64 | 631,380 | -0.04(-0.09%) |
Jul 25, 2022 | 36.77 | 38.75 | 36.38 | 38.67 | 701,756 | +2.56(+7.08%) |
Jul 22, 2022 | 36.57 | 37.35 | 35.62 | 36.11 | 739,715 | -0.36(-0.98%) |
Jul 21, 2022 | 37.49 | 37.65 | 35.35 | 36.47 | 1,400,211 | -2.81(-7.16%) |
Jul 20, 2022 | 38.63 | 39.35 | 37.84 | 39.29 | 848,413 | +0.19(+0.49%) |
Jul 19, 2022 | 38.31 | 39.37 | 38.04 | 39.09 | 733,468 | +0.77(+2.01%) |
Jul 18, 2022 | 36.66 | 38.42 | 36.51 | 38.32 | 1,263,662 | +2.69(+7.56%) |
Jul 15, 2022 | 36.22 | 36.22 | 34.75 | 35.63 | 767,105 | +0.51(+1.46%) |
Jul 14, 2022 | 34.51 | 35.18 | 34.01 | 35.12 | 1,183,094 | -0.69(-1.92%) |
Jul 13, 2022 | 35.23 | 36.58 | 35.23 | 35.80 | 1,007,667 | -0.11(-0.31%) |
Jul 12, 2022 | 37.11 | 37.39 | 35.49 | 35.91 | 1,340,826 | -2.25(-5.91%) |
Jul 11, 2022 | 38.50 | 39.21 | 37.75 | 38.17 | 598,142 | -1.23(-3.12%) |
Jul 08, 2022 | 38.86 | 39.85 | 37.94 | 39.40 | 838,926 | +1.17(+3.07%) |
Jul 07, 2022 | 38.25 | 38.95 | 37.75 | 38.22 | 699,980 | +1.47(+3.99%) |
Jul 06, 2022 | 36.66 | 36.94 | 34.85 | 36.76 | 1,442,981 | -0.14(-0.37%) |
Jul 05, 2022 | 38.64 | 38.78 | 35.79 | 36.89 | 2,005,926 | -2.99(-7.49%) |
Jul 01, 2022 | 39.52 | 40.14 | 37.96 | 39.88 | 1,201,611 | +0.41(+1.05%) |
Jun 30, 2022 | 39.10 | 40.23 | 38.72 | 39.47 | 1,255,840 | -0.66(-1.64%) |
Jun 29, 2022 | 40.86 | 41.17 | 39.68 | 40.13 | 1,006,059 | -0.21(-0.52%) |
Jun 28, 2022 | 41.15 | 41.98 | 39.97 | 40.34 | 1,448,710 | +0.12(+0.30%) |
Jun 27, 2022 | 41.16 | 41.17 | 39.41 | 40.22 | 1,910,932 | -0.05(-0.14%) |
Jun 24, 2022 | 35.89 | 40.83 | 35.61 | 40.28 | 4,665,977 | +5.14(+14.64%) |
Jun 23, 2022 | 36.18 | 36.26 | 34.23 | 35.13 | 1,605,697 | -0.68(-1.89%) |
Jun 22, 2022 | 35.26 | 36.23 | 34.68 | 35.81 | 1,317,650 | -1.65(-4.40%) |
Jun 21, 2022 | 36.41 | 37.78 | 35.93 | 37.46 | 1,502,949 | +1.84(+5.17%) |
Jun 17, 2022 | 37.56 | 38.00 | 34.87 | 35.62 | 3,782,285 | -2.02(-5.36%) |
Jun 16, 2022 | 39.30 | 39.68 | 37.32 | 37.64 | 1,796,293 | -2.50(-6.23%) |
Jun 15, 2022 | 41.25 | 41.71 | 39.51 | 40.14 | 1,691,943 | -1.04(-2.54%) |
Jun 14, 2022 | 43.91 | 43.99 | 40.39 | 41.18 | 1,185,749 | -1.76(-4.10%) |
Jun 13, 2022 | 43.59 | 44.02 | 41.17 | 42.94 | 1,652,395 | -2.47(-5.45%) |
Jun 10, 2022 | 45.68 | 46.72 | 43.93 | 45.42 | 1,070,472 | -1.33(-2.84%) |
Jun 09, 2022 | 48.76 | 48.80 | 46.75 | 46.75 | 1,186,585 | -2.62(-5.31%) |
Jun 08, 2022 | 49.34 | 50.04 | 48.54 | 49.37 | 962,611 | +0.42(+0.86%) |
Jun 07, 2022 | 48.18 | 49.18 | 47.82 | 48.95 | 1,049,839 | +0.57(+1.17%) |
Jun 06, 2022 | 46.93 | 48.43 | 46.66 | 48.38 | 1,533,960 | +1.47(+3.13%) |
Jun 03, 2022 | 45.84 | 46.97 | 44.88 | 46.91 | 909,050 | +1.31(+2.87%) |
Jun 02, 2022 | 46.38 | 47.13 | 45.40 | 45.60 | 1,163,296 | -1.00(-2.14%) |
Jun 01, 2022 | 46.62 | 47.58 | 46.62 | 46.60 | 1,456,115 | +0.45(+0.97%) |
May 31, 2022 | 47.84 | 48.78 | 45.56 | 46.15 | 1,266,545 | -1.23(-2.59%) |
May 27, 2022 | 46.59 | 47.75 | 46.33 | 47.38 | 739,633 | +0.19(+0.41%) |
May 26, 2022 | 46.45 | 47.85 | 46.41 | 47.19 | 1,074,967 | +1.60(+3.52%) |
May 25, 2022 | 43.89 | 45.95 | 43.84 | 45.58 | 1,478,090 | +1.86(+4.26%) |
May 24, 2022 | 43.40 | 44.41 | 42.60 | 43.72 | 1,346,982 | -0.35(-0.79%) |
May 23, 2022 | 42.35 | 44.15 | 42.08 | 44.07 | 843,280 | +2.26(+5.42%) |
May 20, 2022 | 42.70 | 43.21 | 40.98 | 41.81 | 1,148,227 | -0.50(-1.19%) |
May 19, 2022 | 42.07 | 43.54 | 41.30 | 42.31 | 1,179,941 | -0.61(-1.41%) |
May 18, 2022 | 44.53 | 44.90 | 42.31 | 42.92 | 1,273,954 | -1.15(-2.60%) |
May 17, 2022 | 44.35 | 45.00 | 43.56 | 44.06 | 1,088,477 | +0.54(+1.24%) |
May 16, 2022 | 41.77 | 43.97 | 41.50 | 43.52 | 1,609,082 | +2.15(+5.21%) |
May 13, 2022 | 41.28 | 42.28 | 41.01 | 41.37 | 1,442,276 | +0.93(+2.29%) |
May 12, 2022 | 40.69 | 40.79 | 38.78 | 40.44 | 1,502,383 | -0.25(-0.61%) |
May 11, 2022 | 41.91 | 43.12 | 40.44 | 40.69 | 1,066,065 | -0.50(-1.22%) |
May 10, 2022 | 41.49 | 42.54 | 39.96 | 41.19 | 1,587,182 | +0.46(+1.14%) |
May 09, 2022 | 43.03 | 43.21 | 40.19 | 40.73 | 1,991,388 | -3.69(-8.31%) |
May 06, 2022 | 44.84 | 45.26 | 43.55 | 44.42 | 1,303,106 | +0.29(+0.66%) |
May 05, 2022 | 45.94 | 46.39 | 42.77 | 44.12 | 1,226,350 | -1.93(-4.20%) |
May 04, 2022 | 44.54 | 46.26 | 43.87 | 46.06 | 1,155,967 | +2.60(+5.98%) |
May 03, 2022 | 41.02 | 43.79 | 40.99 | 43.46 | 1,220,384 | +2.48(+6.05%) |