Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.11 | 42.61 | 42.11 | 42.54 | 41,640 | +0.61(+1.46%) |
Jul 28, 2022 | 41.37 | 41.93 | 41.28 | 41.93 | 45,424 | +0.67(+1.62%) |
Jul 27, 2022 | 40.57 | 41.35 | 40.30 | 41.26 | 37,671 | +0.58(+1.43%) |
Jul 26, 2022 | 40.82 | 40.83 | 40.51 | 40.68 | 19,114 | -0.24(-0.60%) |
Jul 25, 2022 | 40.83 | 40.94 | 40.56 | 40.92 | 32,163 | +0.28(+0.70%) |
Jul 22, 2022 | 41.24 | 41.41 | 40.48 | 40.64 | 28,548 | -0.35(-0.85%) |
Jul 21, 2022 | 40.31 | 41.00 | 40.22 | 40.99 | 26,512 | +0.55(+1.37%) |
Jul 20, 2022 | 40.32 | 40.55 | 40.11 | 40.44 | 47,126 | +0.11(+0.28%) |
Jul 19, 2022 | 39.50 | 40.40 | 39.50 | 40.33 | 60,672 | +1.19(+3.03%) |
Jul 18, 2022 | 39.46 | 39.72 | 38.98 | 39.14 | 89,311 | +0.13(+0.32%) |
Jul 15, 2022 | 38.90 | 39.12 | 38.54 | 39.01 | 69,943 | +0.61(+1.59%) |
Jul 14, 2022 | 38.30 | 38.43 | 37.92 | 38.40 | 70,810 | -0.72(-1.85%) |
Jul 13, 2022 | 38.65 | 39.25 | 38.52 | 39.13 | 44,571 | -0.09(-0.23%) |
Jul 12, 2022 | 39.06 | 39.75 | 39.06 | 39.22 | 84,359 | -0.04(-0.10%) |
Jul 11, 2022 | 39.09 | 39.43 | 39.01 | 39.26 | 89,346 | -0.19(-0.49%) |
Jul 08, 2022 | 39.86 | 39.86 | 39.28 | 39.45 | 48,928 | -0.38(-0.95%) |
Jul 07, 2022 | 39.82 | 40.15 | 39.73 | 39.83 | 63,006 | +0.48(+1.23%) |
Jul 06, 2022 | 39.02 | 39.43 | 38.63 | 39.34 | 73,388 | +0.19(+0.49%) |
Jul 05, 2022 | 39.08 | 39.15 | 38.36 | 39.15 | 150,911 | -0.82(-2.06%) |
Jul 01, 2022 | 39.43 | 40.02 | 38.96 | 39.97 | 111,222 | +0.26(+0.66%) |
Jun 30, 2022 | 39.52 | 40.02 | 39.13 | 39.71 | 91,369 | -0.47(-1.18%) |
Jun 29, 2022 | 40.62 | 40.62 | 39.74 | 40.19 | 44,842 | -0.32(-0.79%) |
Jun 28, 2022 | 41.22 | 41.58 | 40.46 | 40.51 | 43,496 | -0.49(-1.20%) |
Jun 27, 2022 | 41.32 | 41.32 | 40.86 | 41.00 | 85,813 | -0.17(-0.42%) |
Jun 24, 2022 | 39.78 | 41.18 | 39.78 | 41.17 | 160,924 | +1.60(+4.04%) |
Jun 23, 2022 | 40.08 | 40.11 | 39.13 | 39.58 | 60,199 | -0.53(-1.33%) |
Jun 22, 2022 | 39.88 | 40.45 | 39.80 | 40.11 | 91,590 | -0.53(-1.31%) |
Jun 21, 2022 | 40.74 | 40.90 | 40.44 | 40.64 | 69,200 | +0.52(+1.30%) |
Jun 17, 2022 | 40.07 | 40.36 | 39.43 | 40.12 | 96,016 | +0.01(+0.04%) |
Jun 16, 2022 | 40.77 | 40.77 | 39.80 | 40.10 | 102,650 | -1.70(-4.08%) |
Jun 15, 2022 | 42.20 | 42.27 | 41.15 | 41.81 | 59,072 | +0.08(+0.18%) |
Jun 14, 2022 | 42.20 | 42.32 | 41.42 | 41.73 | 657,854 | -0.39(-0.91%) |
Jun 13, 2022 | 42.77 | 42.80 | 41.93 | 42.11 | 156,082 | -1.87(-4.25%) |
Jun 10, 2022 | 44.58 | 44.58 | 43.93 | 43.98 | 61,501 | -1.39(-3.06%) |
Jun 09, 2022 | 46.13 | 46.23 | 45.36 | 45.37 | 26,295 | -1.16(-2.50%) |
Jun 08, 2022 | 47.24 | 47.44 | 46.46 | 46.53 | 41,494 | -1.08(-2.26%) |
Jun 07, 2022 | 46.84 | 47.65 | 46.78 | 47.61 | 55,224 | +0.38(+0.79%) |
Jun 06, 2022 | 47.16 | 47.32 | 46.97 | 47.24 | 235,119 | +0.47(+1.01%) |
Jun 03, 2022 | 46.78 | 47.01 | 46.60 | 46.76 | 30,581 | -0.45(-0.96%) |
Jun 02, 2022 | 46.24 | 47.24 | 46.24 | 47.22 | 111,734 | +1.23(+2.68%) |
Jun 01, 2022 | 46.42 | 46.51 | 45.46 | 45.98 | 58,052 | -0.39(-0.83%) |
May 31, 2022 | 46.87 | 46.88 | 46.25 | 46.37 | 75,134 | -0.82(-1.73%) |
May 27, 2022 | 46.46 | 47.19 | 46.42 | 47.19 | 60,148 | +1.11(+2.40%) |
May 26, 2022 | 45.43 | 46.26 | 45.43 | 46.08 | 28,145 | +0.95(+2.11%) |
May 25, 2022 | 44.75 | 45.30 | 44.60 | 45.13 | 81,180 | +0.30(+0.67%) |
May 24, 2022 | 44.92 | 44.95 | 44.10 | 44.83 | 94,220 | -0.27(-0.60%) |
May 23, 2022 | 44.66 | 45.20 | 44.58 | 45.10 | 136,214 | +0.84(+1.89%) |
May 20, 2022 | 45.01 | 45.01 | 43.32 | 44.26 | 109,399 | -0.18(-0.41%) |
May 19, 2022 | 43.81 | 44.97 | 43.80 | 44.44 | 157,479 | +0.27(+0.61%) |
May 18, 2022 | 45.18 | 45.27 | 44.03 | 44.17 | 67,538 | -1.44(-3.17%) |
May 17, 2022 | 45.17 | 45.69 | 44.95 | 45.62 | 286,203 | +1.32(+2.98%) |
May 16, 2022 | 44.17 | 44.65 | 43.83 | 44.30 | 232,347 | -0.05(-0.11%) |
May 13, 2022 | 44.09 | 44.81 | 44.09 | 44.35 | 65,872 | +0.76(+1.74%) |
May 12, 2022 | 43.25 | 43.99 | 42.82 | 43.59 | 168,927 | -0.10(-0.22%) |
May 11, 2022 | 43.80 | 44.95 | 43.64 | 43.68 | 171,967 | -0.04(-0.09%) |
May 10, 2022 | 44.69 | 44.76 | 43.20 | 43.72 | 904,517 | -0.43(-0.98%) |
May 09, 2022 | 44.71 | 45.18 | 43.99 | 44.16 | 478,895 | -1.45(-3.19%) |
May 06, 2022 | 45.96 | 45.96 | 44.97 | 45.61 | 187,395 | -0.71(-1.54%) |
May 05, 2022 | 47.68 | 47.68 | 45.84 | 46.32 | 206,322 | -1.57(-3.28%) |
May 04, 2022 | 46.61 | 47.94 | 46.36 | 47.89 | 50,557 | +1.55(+3.34%) |
May 03, 2022 | 45.81 | 46.59 | 45.76 | 46.34 | 122,068 | +0.61(+1.33%) |