Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 44.30 | 44.76 | 44.30 | 44.60 | 6,235 | +0.23(+0.51%) |
Jul 28, 2022 | 43.43 | 44.37 | 43.43 | 44.37 | 7,981 | +1.35(+3.14%) |
Jul 27, 2022 | 42.75 | 43.08 | 42.75 | 43.02 | 1,703 | +0.88(+2.08%) |
Jul 26, 2022 | 42.17 | 42.17 | 42.09 | 42.14 | 2,786 | -0.30(-0.70%) |
Jul 25, 2022 | 41.50 | 42.50 | 41.50 | 42.44 | 3,405 | +0.87(+2.09%) |
Jul 22, 2022 | 41.14 | 41.62 | 41.14 | 41.57 | 5,175 | +0.71(+1.74%) |
Jul 21, 2022 | 40.88 | 41.59 | 40.42 | 40.86 | 4,595 | +0.06(+0.15%) |
Jul 20, 2022 | 40.55 | 40.93 | 40.55 | 40.80 | 2,192 | +0.41(+1.02%) |
Jul 19, 2022 | 40.01 | 40.59 | 39.95 | 40.39 | 5,181 | +0.45(+1.12%) |
Jul 18, 2022 | 40.58 | 41.00 | 39.94 | 39.94 | 4,172 | -0.29(-0.71%) |
Jul 15, 2022 | 40.51 | 40.51 | 40.20 | 40.23 | 3,008 | -0.12(-0.30%) |
Jul 14, 2022 | 40.27 | 40.35 | 40.23 | 40.35 | 6,495 | -0.34(-0.85%) |
Jul 13, 2022 | 40.98 | 41.05 | 40.23 | 40.70 | 4,751 | +0.83(+2.07%) |
Jul 12, 2022 | 40.33 | 40.42 | 39.87 | 39.87 | 8,980 | -0.05(-0.14%) |
Jul 11, 2022 | 39.84 | 39.95 | 39.84 | 39.92 | 2,740 | -0.81(-2.00%) |
Jul 08, 2022 | 40.96 | 40.96 | 40.54 | 40.74 | 2,517 | -0.26(-0.64%) |
Jul 07, 2022 | 40.30 | 41.06 | 40.02 | 41.00 | 3,423 | +1.80(+4.59%) |
Jul 06, 2022 | 39.15 | 39.58 | 38.91 | 39.20 | 6,167 | -0.09(-0.23%) |
Jul 05, 2022 | 39.74 | 39.79 | 38.91 | 39.29 | 8,903 | -0.11(-0.28%) |
Jul 01, 2022 | 39.01 | 39.41 | 39.01 | 39.40 | 1,581 | +0.42(+1.09%) |
Jun 30, 2022 | 39.70 | 39.70 | 38.82 | 38.98 | 24,295 | -1.79(-4.39%) |
Jun 29, 2022 | 41.03 | 41.19 | 40.06 | 40.77 | 6,120 | -1.42(-3.38%) |
Jun 28, 2022 | 42.38 | 42.38 | 42.15 | 42.19 | 5,316 | -0.74(-1.72%) |
Jun 27, 2022 | 40.84 | 43.76 | 40.84 | 42.93 | 4,096 | +0.29(+0.69%) |
Jun 24, 2022 | 42.28 | 42.65 | 42.28 | 42.64 | 1,722 | +1.59(+3.87%) |
Jun 23, 2022 | 41.38 | 41.73 | 41.05 | 41.05 | 4,056 | -0.23(-0.56%) |
Jun 22, 2022 | 40.78 | 41.75 | 40.78 | 41.28 | 77,651 | -0.15(-0.36%) |
Jun 21, 2022 | 41.64 | 41.64 | 41.33 | 41.43 | 5,521 | +0.64(+1.57%) |
Jun 17, 2022 | 40.38 | 43.43 | 40.38 | 40.79 | 24,246 | +0.02(+0.04%) |
Jun 16, 2022 | 40.39 | 41.04 | 39.86 | 40.77 | 5,416 | -1.23(-2.94%) |
Jun 15, 2022 | 42.03 | 42.03 | 41.20 | 42.01 | 5,380 | +0.05(+0.12%) |
Jun 14, 2022 | 41.35 | 41.98 | 41.28 | 41.96 | 8,233 | +0.43(+1.04%) |
Jun 13, 2022 | 41.76 | 42.18 | 41.53 | 41.53 | 14,840 | -1.68(-3.89%) |
Jun 10, 2022 | 43.05 | 43.27 | 42.89 | 43.21 | 4,880 | -1.81(-4.01%) |
Jun 09, 2022 | 44.54 | 45.29 | 44.54 | 45.02 | 4,684 | -0.47(-1.04%) |
Jun 08, 2022 | 46.12 | 46.37 | 45.41 | 45.49 | 10,887 | -0.20(-0.44%) |
Jun 07, 2022 | 44.65 | 45.69 | 44.65 | 45.69 | 4,460 | +0.03(+0.06%) |
Jun 06, 2022 | 46.14 | 46.15 | 45.66 | 45.66 | 3,699 | -0.15(-0.34%) |
Jun 03, 2022 | 45.92 | 46.02 | 45.72 | 45.81 | 3,171 | -0.29(-0.62%) |
Jun 02, 2022 | 46.00 | 46.23 | 45.45 | 46.10 | 6,049 | +0.69(+1.52%) |
Jun 01, 2022 | 45.76 | 45.97 | 45.34 | 45.41 | 5,498 | -0.35(-0.77%) |
May 31, 2022 | 45.76 | 46.10 | 45.68 | 45.76 | 32,925 | +0.87(+1.94%) |
May 27, 2022 | 44.85 | 44.92 | 44.81 | 44.89 | 14,648 | +0.76(+1.72%) |
May 26, 2022 | 43.99 | 44.19 | 43.99 | 44.13 | 13,225 | +0.78(+1.79%) |
May 25, 2022 | 43.62 | 43.62 | 43.25 | 43.35 | 5,425 | +0.35(+0.82%) |
May 24, 2022 | 43.30 | 43.45 | 42.96 | 43.00 | 6,020 | -1.50(-3.37%) |
May 23, 2022 | 46.34 | 46.34 | 41.34 | 44.50 | 999 | +1.12(+2.58%) |
May 20, 2022 | 43.55 | 43.55 | 42.99 | 43.38 | 7,850 | +0.07(+0.16%) |
May 19, 2022 | 41.76 | 43.83 | 41.76 | 43.31 | 38,399 | +0.16(+0.37%) |
May 18, 2022 | 44.04 | 44.04 | 43.15 | 43.15 | 2,393 | -1.88(-4.17%) |
May 17, 2022 | 45.34 | 46.17 | 45.03 | 45.03 | 4,758 | -0.84(-1.84%) |
May 16, 2022 | 44.85 | 46.01 | 44.85 | 45.88 | 7,920 | +0.52(+1.16%) |
May 13, 2022 | 45.17 | 45.35 | 44.96 | 45.35 | 2,446 | +1.11(+2.51%) |
May 12, 2022 | 42.45 | 44.24 | 42.27 | 44.24 | 34,771 | +1.96(+4.64%) |
May 11, 2022 | 41.68 | 42.70 | 41.68 | 42.28 | 5,655 | +0.14(+0.33%) |
May 10, 2022 | 42.01 | 42.28 | 41.84 | 42.14 | 8,616 | -0.92(-2.14%) |
May 09, 2022 | 42.99 | 43.06 | 42.58 | 43.06 | 12,874 | +0.20(+0.46%) |
May 06, 2022 | 42.87 | 43.30 | 42.86 | 42.86 | 6,778 | -0.08(-0.18%) |
May 05, 2022 | 44.81 | 44.81 | 42.94 | 42.94 | 10,125 | -2.24(-4.95%) |
May 04, 2022 | 45.20 | 45.20 | 44.27 | 45.18 | 3,860 | -0.35(-0.77%) |
May 03, 2022 | 45.79 | 45.93 | 45.52 | 45.53 | 3,538 | +0.63(+1.40%) |