Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.15 | 47.09 | 45.10 | 46.79 | 131,853 | +0.70(+1.52%) |
Jul 28, 2022 | 44.73 | 46.11 | 44.73 | 46.09 | 93,468 | +1.60(+3.60%) |
Jul 27, 2022 | 44.63 | 44.83 | 43.67 | 44.49 | 140,489 | -0.10(-0.22%) |
Jul 26, 2022 | 43.85 | 45.48 | 43.85 | 44.59 | 148,201 | +0.47(+1.07%) |
Jul 25, 2022 | 43.95 | 44.50 | 43.29 | 44.12 | 159,232 | +0.19(+0.43%) |
Jul 22, 2022 | 43.93 | 44.30 | 42.98 | 43.93 | 128,956 | +0.20(+0.46%) |
Jul 21, 2022 | 43.45 | 43.73 | 42.30 | 43.73 | 123,261 | +0.44(+1.02%) |
Jul 20, 2022 | 43.41 | 43.48 | 42.35 | 43.29 | 138,192 | +0.27(+0.63%) |
Jul 19, 2022 | 41.27 | 43.23 | 41.27 | 43.02 | 134,944 | +2.30(+5.65%) |
Jul 18, 2022 | 40.36 | 41.12 | 40.36 | 40.72 | 148,559 | +0.44(+1.09%) |
Jul 15, 2022 | 40.19 | 40.72 | 39.34 | 40.28 | 141,205 | +0.85(+2.16%) |
Jul 14, 2022 | 38.87 | 40.44 | 38.46 | 39.43 | 107,310 | -0.17(-0.43%) |
Jul 13, 2022 | 39.02 | 39.79 | 38.56 | 39.60 | 93,443 | -0.12(-0.30%) |
Jul 12, 2022 | 39.68 | 40.66 | 39.29 | 39.72 | 108,506 | -0.01(-0.03%) |
Jul 11, 2022 | 39.23 | 40.11 | 39.20 | 39.73 | 125,776 | +0.15(+0.38%) |
Jul 08, 2022 | 40.28 | 40.44 | 39.20 | 39.58 | 139,679 | -0.56(-1.40%) |
Jul 07, 2022 | 39.49 | 40.41 | 38.88 | 40.14 | 107,982 | +0.87(+2.22%) |
Jul 06, 2022 | 39.97 | 40.41 | 38.72 | 39.27 | 126,271 | -0.75(-1.87%) |
Jul 05, 2022 | 39.23 | 40.09 | 38.48 | 40.02 | 190,152 | +0.07(+0.18%) |
Jul 01, 2022 | 38.45 | 40.09 | 38.45 | 39.95 | 161,956 | +1.20(+3.10%) |
Jun 30, 2022 | 37.80 | 39.15 | 37.65 | 38.75 | 236,879 | +0.18(+0.47%) |
Jun 29, 2022 | 39.48 | 39.48 | 37.94 | 38.57 | 198,697 | -0.88(-2.23%) |
Jun 28, 2022 | 41.25 | 41.62 | 39.29 | 39.45 | 295,121 | -1.66(-4.04%) |
Jun 27, 2022 | 40.32 | 41.46 | 39.42 | 41.11 | 185,455 | +1.24(+3.11%) |
Jun 24, 2022 | 39.55 | 40.54 | 39.09 | 39.87 | 495,654 | +0.76(+1.94%) |
Jun 23, 2022 | 39.55 | 40.24 | 38.74 | 39.11 | 247,857 | -0.39(-0.99%) |
Jun 22, 2022 | 39.87 | 40.44 | 39.10 | 39.50 | 338,286 | -0.60(-1.50%) |
Jun 21, 2022 | 41.02 | 41.25 | 39.46 | 40.10 | 418,014 | -0.50(-1.23%) |
Jun 17, 2022 | 38.80 | 41.32 | 38.76 | 40.60 | 510,190 | +1.85(+4.77%) |
Jun 16, 2022 | 41.00 | 41.28 | 38.48 | 38.75 | 362,981 | -3.39(-8.04%) |
Jun 15, 2022 | 42.37 | 43.62 | 41.80 | 42.14 | 343,021 | +0.20(+0.48%) |
Jun 14, 2022 | 42.38 | 43.16 | 41.81 | 41.94 | 258,362 | -0.30(-0.71%) |
Jun 13, 2022 | 42.67 | 43.33 | 41.72 | 42.24 | 316,879 | -2.09(-4.71%) |
Jun 10, 2022 | 45.26 | 45.69 | 44.10 | 44.33 | 289,945 | -1.97(-4.25%) |
Jun 09, 2022 | 46.00 | 46.85 | 45.78 | 46.30 | 239,933 | +0.51(+1.11%) |
Jun 08, 2022 | 46.31 | 46.98 | 45.51 | 45.79 | 244,656 | -0.69(-1.48%) |
Jun 07, 2022 | 46.18 | 46.61 | 45.82 | 46.48 | 320,238 | -0.07(-0.15%) |
Jun 06, 2022 | 44.77 | 46.62 | 44.30 | 46.55 | 346,591 | +2.12(+4.77%) |
Jun 03, 2022 | 43.50 | 44.70 | 43.19 | 44.43 | 213,703 | +0.55(+1.25%) |
Jun 02, 2022 | 42.05 | 44.23 | 42.00 | 43.88 | 213,836 | +2.03(+4.85%) |
Jun 01, 2022 | 41.89 | 43.13 | 40.52 | 41.85 | 274,811 | +0.09(+0.22%) |
May 31, 2022 | 42.02 | 42.67 | 40.59 | 41.76 | 285,240 | -0.56(-1.32%) |
May 27, 2022 | 41.69 | 42.84 | 41.69 | 42.32 | 227,058 | +0.59(+1.41%) |
May 26, 2022 | 40.83 | 42.21 | 40.52 | 41.73 | 401,739 | +1.45(+3.60%) |
May 25, 2022 | 39.42 | 40.72 | 38.99 | 40.28 | 361,237 | +0.68(+1.72%) |
May 24, 2022 | 39.90 | 40.03 | 38.35 | 39.60 | 228,402 | -0.38(-0.95%) |
May 23, 2022 | 38.88 | 40.36 | 38.68 | 39.98 | 437,759 | +1.69(+4.41%) |
May 20, 2022 | 38.53 | 39.26 | 37.42 | 38.29 | 282,598 | +0.23(+0.60%) |
May 19, 2022 | 39.26 | 39.75 | 37.48 | 38.06 | 790,817 | -1.61(-4.06%) |
May 18, 2022 | 39.65 | 41.73 | 39.01 | 39.67 | 322,899 | -0.06(-0.15%) |
May 17, 2022 | 38.51 | 39.87 | 38.14 | 39.73 | 213,612 | +2.22(+5.92%) |
May 16, 2022 | 38.61 | 39.49 | 37.09 | 37.51 | 184,157 | -1.06(-2.75%) |
May 13, 2022 | 39.00 | 39.80 | 38.36 | 38.57 | 192,778 | +0.25(+0.65%) |
May 12, 2022 | 36.92 | 38.42 | 36.86 | 38.32 | 243,516 | +1.08(+2.90%) |
May 11, 2022 | 38.38 | 40.06 | 36.97 | 37.24 | 211,174 | -1.23(-3.20%) |
May 10, 2022 | 42.23 | 42.54 | 37.86 | 38.47 | 257,951 | -3.32(-7.94%) |
May 09, 2022 | 41.91 | 44.95 | 41.28 | 41.79 | 272,967 | -0.90(-2.11%) |
May 06, 2022 | 43.12 | 43.12 | 41.63 | 42.69 | 359,774 | -0.73(-1.68%) |
May 05, 2022 | 43.58 | 43.61 | 42.00 | 43.42 | 397,046 | -0.50(-1.14%) |
May 04, 2022 | 41.62 | 44.64 | 40.82 | 43.92 | 210,954 | +4.67(+11.90%) |
May 03, 2022 | 39.22 | 39.89 | 38.47 | 39.25 | 150,794 | -0.03(-0.08%) |