Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.38 | 46.48 | 44.91 | 45.51 | 321,569 | -0.06(-0.13%) |
Jul 28, 2022 | 45.21 | 46.33 | 44.24 | 45.57 | 550,342 | +0.52(+1.15%) |
Jul 27, 2022 | 44.98 | 45.41 | 42.58 | 45.05 | 641,418 | +1.91(+4.43%) |
Jul 26, 2022 | 41.53 | 43.14 | 40.12 | 43.14 | 358,122 | +1.53(+3.68%) |
Jul 25, 2022 | 41.16 | 41.84 | 39.20 | 41.61 | 660,979 | +0.10(+0.24%) |
Jul 22, 2022 | 43.47 | 44.46 | 41.18 | 41.51 | 442,068 | -2.15(-4.92%) |
Jul 21, 2022 | 40.72 | 43.93 | 40.44 | 43.66 | 404,116 | +3.09(+7.62%) |
Jul 20, 2022 | 39.35 | 41.09 | 38.76 | 40.57 | 304,796 | +1.11(+2.81%) |
Jul 19, 2022 | 39.37 | 39.93 | 38.67 | 39.46 | 195,576 | +0.65(+1.67%) |
Jul 18, 2022 | 39.28 | 39.97 | 38.48 | 38.81 | 265,275 | -0.10(-0.26%) |
Jul 15, 2022 | 37.39 | 39.80 | 36.85 | 38.91 | 457,022 | +1.93(+5.22%) |
Jul 14, 2022 | 36.91 | 37.04 | 35.73 | 36.98 | 134,863 | -0.48(-1.28%) |
Jul 13, 2022 | 36.99 | 38.39 | 36.58 | 37.46 | 288,604 | -0.54(-1.42%) |
Jul 12, 2022 | 40.40 | 41.46 | 36.83 | 38.00 | 327,852 | -1.93(-4.83%) |
Jul 11, 2022 | 39.88 | 40.99 | 39.05 | 39.93 | 493,151 | -2.26(-5.36%) |
Jul 08, 2022 | 40.37 | 42.68 | 39.49 | 42.19 | 281,122 | +1.18(+2.88%) |
Jul 07, 2022 | 39.68 | 41.66 | 39.05 | 41.01 | 278,360 | +1.39(+3.51%) |
Jul 06, 2022 | 39.59 | 41.31 | 38.94 | 39.62 | 179,867 | +0.13(+0.33%) |
Jul 05, 2022 | 38.38 | 39.64 | 37.63 | 39.49 | 286,686 | +0.55(+1.41%) |
Jul 01, 2022 | 36.69 | 39.06 | 35.88 | 38.94 | 214,974 | +2.55(+7.01%) |
Jun 30, 2022 | 37.26 | 37.48 | 35.72 | 36.39 | 263,574 | -1.11(-2.96%) |
Jun 29, 2022 | 37.40 | 37.96 | 36.44 | 37.50 | 212,599 | -0.02(-0.05%) |
Jun 28, 2022 | 38.74 | 39.27 | 37.39 | 37.52 | 150,387 | -1.19(-3.07%) |
Jun 27, 2022 | 39.53 | 40.32 | 38.35 | 38.71 | 276,869 | -0.92(-2.32%) |
Jun 24, 2022 | 39.65 | 39.88 | 38.41 | 39.63 | 441,180 | +0.46(+1.17%) |
Jun 23, 2022 | 35.69 | 39.23 | 35.69 | 39.17 | 292,834 | +3.80(+10.74%) |
Jun 22, 2022 | 34.11 | 36.25 | 33.73 | 35.37 | 326,624 | +0.77(+2.23%) |
Jun 21, 2022 | 35.40 | 35.64 | 33.81 | 34.60 | 376,417 | +0.08(+0.23%) |
Jun 17, 2022 | 33.54 | 35.15 | 32.24 | 34.52 | 454,878 | +1.35(+4.07%) |
Jun 16, 2022 | 34.02 | 34.02 | 31.82 | 33.17 | 486,075 | -2.06(-5.85%) |
Jun 15, 2022 | 32.67 | 35.66 | 32.67 | 35.23 | 360,906 | +2.22(+6.73%) |
Jun 14, 2022 | 34.28 | 34.28 | 32.44 | 33.01 | 280,439 | -1.08(-3.17%) |
Jun 13, 2022 | 34.99 | 35.71 | 32.79 | 34.09 | 413,619 | -2.37(-6.50%) |
Jun 10, 2022 | 35.95 | 36.92 | 35.05 | 36.46 | 350,127 | -0.44(-1.19%) |
Jun 09, 2022 | 37.27 | 37.44 | 36.17 | 36.90 | 243,160 | -0.84(-2.23%) |
Jun 08, 2022 | 36.90 | 38.05 | 35.77 | 37.74 | 368,726 | +0.59(+1.59%) |
Jun 07, 2022 | 35.32 | 37.63 | 35.32 | 37.15 | 210,613 | +1.23(+3.42%) |
Jun 06, 2022 | 36.54 | 37.00 | 35.02 | 35.92 | 261,415 | -0.02(-0.06%) |
Jun 03, 2022 | 34.57 | 36.17 | 34.57 | 35.94 | 479,201 | +0.87(+2.48%) |
Jun 02, 2022 | 32.70 | 35.53 | 32.70 | 35.07 | 474,946 | +2.35(+7.18%) |
Jun 01, 2022 | 33.45 | 34.22 | 31.37 | 32.72 | 355,759 | -0.50(-1.51%) |
May 31, 2022 | 32.39 | 34.17 | 32.34 | 33.22 | 432,640 | +0.87(+2.69%) |
May 27, 2022 | 30.95 | 32.58 | 30.00 | 32.35 | 193,677 | +1.85(+6.07%) |
May 26, 2022 | 29.38 | 30.69 | 29.28 | 30.50 | 157,393 | +1.18(+4.02%) |
May 25, 2022 | 28.95 | 29.91 | 28.51 | 29.32 | 122,963 | +0.21(+0.72%) |
May 24, 2022 | 28.76 | 29.37 | 28.03 | 29.11 | 464,677 | -0.31(-1.05%) |
May 23, 2022 | 28.95 | 30.08 | 28.14 | 29.42 | 211,755 | +0.58(+2.01%) |
May 20, 2022 | 29.27 | 29.71 | 27.40 | 28.84 | 413,429 | +0.32(+1.12%) |
May 19, 2022 | 28.20 | 29.19 | 27.50 | 28.52 | 359,052 | -0.05(-0.18%) |
May 18, 2022 | 29.20 | 30.14 | 28.44 | 28.57 | 254,332 | -1.59(-5.27%) |
May 17, 2022 | 30.65 | 31.37 | 29.64 | 30.16 | 216,238 | +0.49(+1.65%) |
May 16, 2022 | 30.87 | 31.60 | 29.60 | 29.67 | 260,409 | -1.34(-4.32%) |
May 13, 2022 | 29.05 | 31.10 | 28.64 | 31.01 | 387,832 | +2.86(+10.16%) |
May 12, 2022 | 28.00 | 28.76 | 27.30 | 28.15 | 627,886 | +0.12(+0.43%) |
May 11, 2022 | 30.65 | 30.77 | 27.77 | 28.03 | 381,703 | -2.32(-7.64%) |
May 10, 2022 | 29.98 | 30.61 | 27.68 | 30.35 | 669,421 | +1.66(+5.79%) |
May 09, 2022 | 32.11 | 33.11 | 28.39 | 28.69 | 709,346 | -4.27(-12.96%) |
May 06, 2022 | 35.19 | 35.19 | 31.70 | 32.96 | 1,171,638 | -1.87(-5.37%) |
May 05, 2022 | 37.34 | 39.68 | 32.95 | 34.83 | 779,508 | -4.85(-12.22%) |
May 04, 2022 | 39.04 | 40.00 | 36.20 | 39.68 | 530,189 | +0.95(+2.45%) |
May 03, 2022 | 39.70 | 40.36 | 37.79 | 38.73 | 268,182 | -1.25(-3.13%) |