Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.61 | 47.43 | 45.99 | 47.32 | 277,389 | +0.58(+1.25%) |
Jul 28, 2022 | 46.16 | 47.07 | 45.59 | 46.74 | 235,764 | +0.90(+1.97%) |
Jul 27, 2022 | 45.29 | 46.00 | 44.80 | 45.83 | 206,852 | +0.80(+1.77%) |
Jul 26, 2022 | 45.35 | 45.40 | 44.52 | 45.04 | 181,922 | -0.70(-1.53%) |
Jul 25, 2022 | 46.25 | 46.41 | 45.44 | 45.74 | 294,562 | -0.41(-0.88%) |
Jul 22, 2022 | 45.68 | 46.26 | 45.33 | 46.14 | 189,798 | +0.42(+0.91%) |
Jul 21, 2022 | 45.12 | 45.73 | 44.65 | 45.73 | 426,875 | +0.63(+1.40%) |
Jul 20, 2022 | 45.51 | 45.73 | 44.61 | 45.10 | 470,394 | -0.47(-1.02%) |
Jul 19, 2022 | 45.49 | 46.71 | 45.41 | 45.56 | 492,608 | +0.50(+1.12%) |
Jul 18, 2022 | 46.11 | 46.36 | 44.89 | 45.06 | 331,150 | -0.61(-1.34%) |
Jul 15, 2022 | 44.81 | 45.85 | 44.21 | 45.67 | 281,831 | +1.59(+3.61%) |
Jul 14, 2022 | 43.36 | 44.42 | 43.18 | 44.08 | 292,240 | +0.17(+0.38%) |
Jul 13, 2022 | 42.54 | 44.18 | 42.54 | 43.91 | 182,732 | +0.65(+1.50%) |
Jul 12, 2022 | 43.33 | 44.35 | 42.87 | 43.26 | 182,139 | +0.14(+0.32%) |
Jul 11, 2022 | 43.33 | 43.81 | 42.66 | 43.12 | 172,396 | -0.20(-0.47%) |
Jul 08, 2022 | 42.94 | 43.45 | 42.74 | 43.33 | 181,941 | -0.02(-0.04%) |
Jul 07, 2022 | 41.78 | 43.53 | 41.78 | 43.35 | 300,174 | +1.56(+3.74%) |
Jul 06, 2022 | 41.06 | 41.92 | 40.77 | 41.78 | 272,140 | +0.67(+1.63%) |
Jul 05, 2022 | 39.93 | 41.15 | 39.58 | 41.11 | 286,505 | +0.52(+1.29%) |
Jul 01, 2022 | 40.40 | 40.77 | 39.61 | 40.59 | 214,495 | +0.12(+0.29%) |
Jun 30, 2022 | 39.85 | 40.66 | 39.36 | 40.47 | 276,987 | +0.16(+0.41%) |
Jun 29, 2022 | 39.93 | 40.38 | 39.00 | 40.31 | 213,378 | +0.11(+0.27%) |
Jun 28, 2022 | 41.04 | 41.68 | 40.19 | 40.20 | 460,738 | -0.86(-2.10%) |
Jun 27, 2022 | 40.31 | 41.72 | 39.82 | 41.07 | 296,966 | +1.21(+3.05%) |
Jun 24, 2022 | 39.73 | 40.37 | 39.58 | 39.85 | 432,655 | +0.43(+1.08%) |
Jun 23, 2022 | 38.24 | 39.62 | 38.24 | 39.43 | 196,508 | +1.19(+3.12%) |
Jun 22, 2022 | 38.09 | 38.75 | 37.90 | 38.23 | 234,648 | -0.33(-0.86%) |
Jun 21, 2022 | 38.89 | 39.04 | 38.08 | 38.56 | 235,994 | +0.41(+1.07%) |
Jun 17, 2022 | 37.57 | 38.64 | 37.41 | 38.15 | 422,985 | +0.80(+2.13%) |
Jun 16, 2022 | 39.19 | 39.31 | 37.23 | 37.36 | 305,061 | -2.79(-6.94%) |
Jun 15, 2022 | 40.54 | 41.03 | 39.87 | 40.14 | 238,132 | -0.16(-0.39%) |
Jun 14, 2022 | 39.49 | 40.46 | 39.49 | 40.30 | 254,769 | +0.81(+2.04%) |
Jun 13, 2022 | 40.00 | 40.63 | 39.17 | 39.49 | 405,322 | -1.58(-3.85%) |
Jun 10, 2022 | 41.73 | 42.45 | 40.74 | 41.08 | 383,715 | -1.29(-3.05%) |
Jun 09, 2022 | 41.74 | 42.95 | 41.42 | 42.37 | 299,920 | +0.50(+1.18%) |
Jun 08, 2022 | 41.15 | 42.08 | 40.81 | 41.87 | 238,819 | +0.51(+1.22%) |
Jun 07, 2022 | 41.19 | 41.80 | 41.06 | 41.37 | 236,294 | -0.20(-0.49%) |
Jun 06, 2022 | 41.47 | 41.88 | 40.97 | 41.57 | 215,707 | +0.41(+0.99%) |
Jun 03, 2022 | 41.04 | 41.35 | 40.74 | 41.16 | 199,608 | -0.17(-0.40%) |
Jun 02, 2022 | 39.92 | 41.40 | 39.88 | 41.33 | 273,089 | +1.66(+4.19%) |
Jun 01, 2022 | 39.49 | 39.90 | 39.08 | 39.67 | 237,010 | +0.32(+0.81%) |
May 31, 2022 | 39.44 | 39.68 | 38.88 | 39.35 | 414,799 | -0.50(-1.26%) |
May 27, 2022 | 38.52 | 39.88 | 38.52 | 39.85 | 330,627 | +1.27(+3.28%) |
May 26, 2022 | 38.02 | 38.92 | 38.02 | 38.59 | 303,852 | +1.03(+2.75%) |
May 25, 2022 | 36.45 | 38.10 | 36.23 | 37.55 | 349,238 | +0.82(+2.24%) |
May 24, 2022 | 37.60 | 37.66 | 36.22 | 36.73 | 269,106 | -1.43(-3.75%) |
May 23, 2022 | 38.69 | 38.82 | 37.93 | 38.16 | 183,467 | -0.20(-0.53%) |
May 20, 2022 | 38.82 | 38.95 | 37.37 | 38.36 | 396,327 | +0.06(+0.15%) |
May 19, 2022 | 39.15 | 39.17 | 38.28 | 38.30 | 256,920 | -1.33(-3.37%) |
May 18, 2022 | 40.85 | 41.11 | 38.92 | 39.64 | 412,280 | -1.90(-4.58%) |
May 17, 2022 | 41.37 | 41.77 | 40.87 | 41.54 | 228,558 | +0.74(+1.82%) |
May 16, 2022 | 40.80 | 41.02 | 40.07 | 40.80 | 213,678 | -0.34(-0.82%) |
May 13, 2022 | 39.98 | 41.16 | 39.84 | 41.14 | 279,867 | +1.44(+3.63%) |
May 12, 2022 | 38.32 | 40.33 | 38.32 | 39.70 | 333,270 | +1.13(+2.93%) |
May 11, 2022 | 39.35 | 40.46 | 38.52 | 38.57 | 309,898 | -0.46(-1.19%) |
May 10, 2022 | 39.79 | 40.46 | 38.68 | 39.03 | 412,388 | -0.30(-0.76%) |
May 09, 2022 | 38.43 | 40.05 | 38.38 | 39.33 | 347,574 | +0.25(+0.64%) |
May 06, 2022 | 39.80 | 39.94 | 38.34 | 39.08 | 388,263 | -1.02(-2.53%) |
May 05, 2022 | 41.57 | 41.76 | 39.42 | 40.09 | 581,205 | -1.64(-3.94%) |
May 04, 2022 | 41.77 | 41.98 | 40.36 | 41.74 | 393,391 | -0.11(-0.25%) |
May 03, 2022 | 40.70 | 42.79 | 40.43 | 41.84 | 924,612 | +0.90(+2.20%) |