Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 47.03 | 47.47 | 46.45 | 47.20 | 399,696 | +0.38(+0.80%) |
Jul 28, 2022 | 45.36 | 47.52 | 44.58 | 46.82 | 443,281 | +1.94(+4.32%) |
Jul 27, 2022 | 43.59 | 45.03 | 43.05 | 44.88 | 661,643 | +1.80(+4.17%) |
Jul 26, 2022 | 43.92 | 44.00 | 42.64 | 43.09 | 554,770 | -1.64(-3.66%) |
Jul 25, 2022 | 45.34 | 45.43 | 44.65 | 44.72 | 297,816 | -0.53(-1.16%) |
Jul 22, 2022 | 45.27 | 46.53 | 44.88 | 45.25 | 292,637 | -0.49(-1.07%) |
Jul 21, 2022 | 46.44 | 46.51 | 45.13 | 45.74 | 327,891 | -0.85(-1.82%) |
Jul 20, 2022 | 45.10 | 46.69 | 44.73 | 46.59 | 372,880 | +1.28(+2.82%) |
Jul 19, 2022 | 44.23 | 45.59 | 44.13 | 45.31 | 329,075 | +1.20(+2.71%) |
Jul 18, 2022 | 44.35 | 44.96 | 43.62 | 44.11 | 390,373 | -0.24(-0.53%) |
Jul 15, 2022 | 44.07 | 44.71 | 43.80 | 44.35 | 673,814 | +1.04(+2.41%) |
Jul 14, 2022 | 41.83 | 43.59 | 41.69 | 43.30 | 924,624 | +1.04(+2.45%) |
Jul 13, 2022 | 41.60 | 42.37 | 40.89 | 42.27 | 365,128 | +0.57(+1.38%) |
Jul 12, 2022 | 41.03 | 42.11 | 41.03 | 41.69 | 335,580 | +0.68(+1.65%) |
Jul 11, 2022 | 41.29 | 41.64 | 39.48 | 41.02 | 319,742 | -0.41(-1.00%) |
Jul 08, 2022 | 41.96 | 42.52 | 41.40 | 41.43 | 240,342 | -0.74(-1.76%) |
Jul 07, 2022 | 42.00 | 42.49 | 41.44 | 42.17 | 207,574 | +0.39(+0.92%) |
Jul 06, 2022 | 42.63 | 43.42 | 41.40 | 41.79 | 399,416 | -0.97(-2.27%) |
Jul 05, 2022 | 40.71 | 42.93 | 40.67 | 42.76 | 523,020 | +1.48(+3.58%) |
Jul 01, 2022 | 40.13 | 41.64 | 39.66 | 41.28 | 411,084 | +0.92(+2.29%) |
Jun 30, 2022 | 40.49 | 41.19 | 38.96 | 40.36 | 409,557 | -0.81(-1.97%) |
Jun 29, 2022 | 41.51 | 41.76 | 40.95 | 41.17 | 377,313 | -0.45(-1.09%) |
Jun 28, 2022 | 42.51 | 42.90 | 41.49 | 41.62 | 482,227 | -0.86(-2.02%) |
Jun 27, 2022 | 42.77 | 43.05 | 42.08 | 42.47 | 383,383 | -0.35(-0.81%) |
Jun 24, 2022 | 41.52 | 43.16 | 41.48 | 42.82 | 1,076,972 | +1.68(+4.07%) |
Jun 23, 2022 | 39.77 | 41.41 | 39.77 | 41.15 | 570,876 | +1.60(+4.05%) |
Jun 22, 2022 | 37.15 | 39.92 | 37.15 | 39.55 | 613,082 | +1.74(+4.61%) |
Jun 21, 2022 | 38.60 | 39.19 | 37.80 | 37.81 | 582,137 | +0.16(+0.43%) |
Jun 17, 2022 | 37.41 | 38.26 | 37.03 | 37.65 | 783,386 | -0.03(-0.07%) |
Jun 16, 2022 | 39.14 | 39.14 | 37.37 | 37.67 | 297,324 | -2.15(-5.39%) |
Jun 15, 2022 | 39.72 | 40.67 | 39.43 | 39.82 | 355,154 | +0.33(+0.83%) |
Jun 14, 2022 | 40.22 | 41.43 | 38.70 | 39.49 | 301,106 | -0.70(-1.73%) |
Jun 13, 2022 | 40.30 | 40.60 | 39.38 | 40.19 | 346,418 | -0.44(-1.09%) |
Jun 10, 2022 | 41.60 | 41.85 | 40.52 | 40.63 | 298,079 | -1.45(-3.44%) |
Jun 09, 2022 | 41.78 | 42.40 | 41.48 | 42.08 | 253,608 | +0.26(+0.63%) |
Jun 08, 2022 | 42.72 | 42.79 | 41.68 | 41.82 | 316,853 | -0.93(-2.18%) |
Jun 07, 2022 | 43.22 | 43.38 | 42.03 | 42.75 | 329,391 | -0.64(-1.48%) |
Jun 06, 2022 | 43.41 | 43.76 | 42.78 | 43.39 | 240,797 | +0.29(+0.68%) |
Jun 03, 2022 | 43.56 | 43.56 | 42.73 | 43.10 | 234,831 | -0.60(-1.38%) |
Jun 02, 2022 | 42.92 | 43.75 | 42.84 | 43.70 | 294,989 | +0.66(+1.54%) |
Jun 01, 2022 | 44.67 | 44.91 | 42.99 | 43.03 | 291,676 | -1.33(-2.99%) |
May 31, 2022 | 44.42 | 44.44 | 43.09 | 44.36 | 488,640 | -0.30(-0.67%) |
May 27, 2022 | 43.68 | 44.78 | 42.06 | 44.66 | 548,297 | +0.97(+2.23%) |
May 26, 2022 | 43.17 | 43.98 | 42.41 | 43.69 | 480,148 | +0.92(+2.14%) |
May 25, 2022 | 40.28 | 43.23 | 39.86 | 42.77 | 512,836 | +2.35(+5.81%) |
May 24, 2022 | 39.59 | 40.49 | 38.72 | 40.42 | 624,881 | +0.22(+0.53%) |
May 23, 2022 | 36.49 | 40.30 | 36.28 | 40.21 | 1,156,873 | +3.91(+10.77%) |
May 20, 2022 | 37.19 | 37.51 | 35.07 | 36.30 | 755,021 | -0.94(-2.51%) |
May 19, 2022 | 37.42 | 38.39 | 36.28 | 37.23 | 1,382,885 | -3.60(-8.82%) |
May 18, 2022 | 42.99 | 42.99 | 39.86 | 40.84 | 574,837 | -2.83(-6.49%) |
May 17, 2022 | 43.36 | 44.05 | 42.57 | 43.67 | 330,751 | +0.74(+1.72%) |
May 16, 2022 | 43.03 | 43.82 | 42.43 | 42.93 | 349,063 | -0.20(-0.46%) |
May 13, 2022 | 42.30 | 43.55 | 42.14 | 43.13 | 369,877 | +1.33(+3.18%) |
May 12, 2022 | 40.86 | 41.92 | 40.35 | 41.80 | 339,716 | +1.11(+2.74%) |
May 11, 2022 | 41.22 | 42.16 | 40.11 | 40.69 | 306,105 | -0.46(-1.11%) |
May 10, 2022 | 42.52 | 42.78 | 40.62 | 41.14 | 242,658 | -0.84(-2.01%) |
May 09, 2022 | 40.49 | 42.25 | 40.49 | 41.99 | 559,276 | +1.06(+2.58%) |
May 06, 2022 | 41.33 | 41.42 | 40.27 | 40.93 | 337,985 | -0.65(-1.55%) |
May 05, 2022 | 42.86 | 43.44 | 41.03 | 41.57 | 414,855 | -1.62(-3.75%) |
May 04, 2022 | 43.10 | 43.59 | 41.84 | 43.19 | 374,054 | +0.17(+0.39%) |
May 03, 2022 | 43.90 | 44.20 | 42.81 | 43.02 | 186,644 | -0.90(-2.04%) |