Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 43.53 | 44.34 | 43.37 | 43.69 | 1,564,490 | -0.14(-0.32%) |
Jul 28, 2022 | 43.05 | 43.83 | 42.90 | 43.83 | 661,295 | +0.69(+1.60%) |
Jul 27, 2022 | 42.48 | 43.36 | 42.48 | 43.14 | 699,189 | +0.63(+1.48%) |
Jul 26, 2022 | 42.83 | 43.16 | 42.46 | 42.51 | 583,539 | -0.37(-0.86%) |
Jul 25, 2022 | 42.85 | 43.24 | 42.55 | 42.88 | 416,767 | -0.05(-0.12%) |
Jul 22, 2022 | 42.67 | 43.60 | 42.67 | 42.93 | 573,732 | +0.40(+0.94%) |
Jul 21, 2022 | 42.90 | 43.05 | 41.54 | 42.53 | 1,774,555 | -0.44(-1.02%) |
Jul 20, 2022 | 43.61 | 43.61 | 42.70 | 42.97 | 1,427,130 | +0.00(+0.00%) |
Jul 19, 2022 | 41.76 | 43.01 | 41.76 | 42.97 | 1,150,244 | +1.46(+3.52%) |
Jul 18, 2022 | 41.21 | 42.17 | 40.39 | 41.51 | 1,450,173 | +1.46(+3.65%) |
Jul 15, 2022 | 39.96 | 40.51 | 39.23 | 40.05 | 570,943 | +0.94(+2.40%) |
Jul 14, 2022 | 38.75 | 39.25 | 38.48 | 39.11 | 423,154 | -0.09(-0.23%) |
Jul 13, 2022 | 39.27 | 39.55 | 39.09 | 39.20 | 567,039 | -0.41(-1.04%) |
Jul 12, 2022 | 40.43 | 40.63 | 39.36 | 39.61 | 685,404 | -0.67(-1.66%) |
Jul 11, 2022 | 40.76 | 41.00 | 40.13 | 40.28 | 450,004 | -0.58(-1.42%) |
Jul 08, 2022 | 40.84 | 41.12 | 40.58 | 40.86 | 372,734 | +0.19(+0.47%) |
Jul 07, 2022 | 40.34 | 40.87 | 40.29 | 40.67 | 593,553 | +0.34(+0.84%) |
Jul 06, 2022 | 39.81 | 40.47 | 39.72 | 40.33 | 524,552 | +0.33(+0.82%) |
Jul 05, 2022 | 40.86 | 41.03 | 39.38 | 40.00 | 854,333 | -1.17(-2.84%) |
Jul 01, 2022 | 40.59 | 41.20 | 40.33 | 41.17 | 462,893 | +0.57(+1.40%) |
Jun 30, 2022 | 39.83 | 40.79 | 39.75 | 40.60 | 561,431 | +0.60(+1.50%) |
Jun 29, 2022 | 40.30 | 40.30 | 39.25 | 40.00 | 559,813 | -0.24(-0.60%) |
Jun 28, 2022 | 40.21 | 40.52 | 40.13 | 40.24 | 509,574 | +0.01(+0.02%) |
Jun 27, 2022 | 40.38 | 40.61 | 40.04 | 40.23 | 639,141 | +0.09(+0.22%) |
Jun 24, 2022 | 38.85 | 40.32 | 38.75 | 40.14 | 1,238,402 | +1.28(+3.29%) |
Jun 23, 2022 | 38.33 | 39.07 | 37.77 | 38.86 | 936,339 | +0.32(+0.83%) |
Jun 22, 2022 | 37.75 | 38.63 | 37.69 | 38.54 | 706,780 | +0.61(+1.61%) |
Jun 21, 2022 | 38.69 | 38.72 | 36.44 | 37.93 | 1,361,011 | -0.43(-1.12%) |
Jun 17, 2022 | 37.21 | 38.38 | 36.91 | 38.36 | 1,223,158 | +1.33(+3.59%) |
Jun 16, 2022 | 38.04 | 38.26 | 36.87 | 37.03 | 894,045 | -1.30(-3.39%) |
Jun 15, 2022 | 38.51 | 38.76 | 38.21 | 38.33 | 630,678 | +0.08(+0.21%) |
Jun 14, 2022 | 38.92 | 38.92 | 37.62 | 38.25 | 824,751 | -0.97(-2.47%) |
Jun 13, 2022 | 39.23 | 39.69 | 38.43 | 39.22 | 849,278 | -0.74(-1.85%) |
Jun 10, 2022 | 41.35 | 41.35 | 39.81 | 39.96 | 646,384 | -1.67(-4.01%) |
Jun 09, 2022 | 42.14 | 42.14 | 41.59 | 41.63 | 437,328 | -0.52(-1.23%) |
Jun 08, 2022 | 42.08 | 42.25 | 41.63 | 42.15 | 575,560 | -0.20(-0.47%) |
Jun 07, 2022 | 41.66 | 42.35 | 41.36 | 42.35 | 321,413 | +0.83(+2.00%) |
Jun 06, 2022 | 41.84 | 42.07 | 41.36 | 41.52 | 435,832 | -0.06(-0.14%) |
Jun 03, 2022 | 40.82 | 41.62 | 40.82 | 41.58 | 424,639 | +0.67(+1.64%) |
Jun 02, 2022 | 40.82 | 41.10 | 40.65 | 40.91 | 407,045 | +0.07(+0.17%) |
Jun 01, 2022 | 40.80 | 41.09 | 40.48 | 40.84 | 804,721 | +0.10(+0.25%) |
May 31, 2022 | 41.20 | 41.28 | 40.46 | 40.74 | 614,184 | -0.58(-1.40%) |
May 27, 2022 | 41.31 | 41.65 | 41.21 | 41.32 | 649,094 | +0.10(+0.24%) |
May 26, 2022 | 40.85 | 41.53 | 40.67 | 41.22 | 2,933,004 | +0.63(+1.55%) |
May 25, 2022 | 40.44 | 40.80 | 40.21 | 40.59 | 262,499 | +0.15(+0.37%) |
May 24, 2022 | 40.10 | 40.45 | 39.90 | 40.44 | 548,256 | +0.39(+0.97%) |
May 23, 2022 | 39.58 | 40.30 | 39.33 | 40.05 | 571,664 | +0.71(+1.80%) |
May 20, 2022 | 39.49 | 39.73 | 38.54 | 39.34 | 640,228 | -0.04(-0.10%) |
May 19, 2022 | 39.57 | 40.06 | 39.18 | 39.38 | 660,136 | -0.46(-1.15%) |
May 18, 2022 | 40.20 | 40.69 | 39.61 | 39.84 | 705,414 | -0.50(-1.24%) |
May 17, 2022 | 39.94 | 40.39 | 39.60 | 40.34 | 316,518 | +0.78(+1.97%) |
May 16, 2022 | 39.46 | 39.81 | 39.40 | 39.56 | 414,220 | -0.08(-0.20%) |
May 13, 2022 | 38.94 | 40.01 | 38.94 | 39.64 | 500,997 | +0.75(+1.93%) |
May 12, 2022 | 38.77 | 39.17 | 38.18 | 38.89 | 832,898 | +0.09(+0.23%) |
May 11, 2022 | 39.05 | 39.71 | 38.75 | 38.80 | 998,450 | -0.69(-1.75%) |
May 10, 2022 | 40.22 | 40.50 | 39.40 | 39.49 | 1,348,136 | -0.40(-1.00%) |
May 09, 2022 | 40.85 | 41.05 | 39.40 | 39.89 | 1,126,692 | -1.00(-2.45%) |
May 06, 2022 | 40.84 | 41.39 | 40.50 | 40.89 | 939,302 | +0.18(+0.44%) |
May 05, 2022 | 40.17 | 41.06 | 40.08 | 40.71 | 773,115 | +0.23(+0.57%) |
May 04, 2022 | 40.10 | 40.73 | 39.55 | 40.48 | 649,689 | +0.60(+1.50%) |
May 03, 2022 | 40.00 | 40.45 | 39.85 | 39.88 | 664,903 | -0.15(-0.37%) |