Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.00 | 42.41 | 41.48 | 42.16 | 854,920 | +0.25(+0.59%) |
Jul 28, 2022 | 41.33 | 41.91 | 41.13 | 41.91 | 922,360 | +1.00(+2.45%) |
Jul 27, 2022 | 40.50 | 41.04 | 40.25 | 40.91 | 733,511 | +0.68(+1.70%) |
Jul 26, 2022 | 41.11 | 41.43 | 40.14 | 40.23 | 826,723 | -1.00(-2.43%) |
Jul 25, 2022 | 41.08 | 41.82 | 40.82 | 41.23 | 1,295,142 | +0.45(+1.10%) |
Jul 22, 2022 | 40.71 | 41.45 | 40.57 | 40.78 | 1,033,519 | +0.25(+0.62%) |
Jul 21, 2022 | 40.34 | 40.96 | 39.84 | 40.53 | 1,437,064 | -0.68(-1.66%) |
Jul 20, 2022 | 41.11 | 41.48 | 40.48 | 41.22 | 1,468,841 | +0.03(+0.06%) |
Jul 19, 2022 | 39.84 | 41.22 | 39.62 | 41.19 | 1,084,694 | +2.01(+5.12%) |
Jul 18, 2022 | 39.20 | 39.78 | 38.64 | 39.18 | 1,274,593 | +0.47(+1.22%) |
Jul 15, 2022 | 38.56 | 39.29 | 38.20 | 38.71 | 1,367,815 | +0.91(+2.41%) |
Jul 14, 2022 | 37.15 | 37.99 | 37.06 | 37.80 | 895,002 | -0.24(-0.64%) |
Jul 13, 2022 | 38.67 | 38.96 | 37.89 | 38.04 | 727,799 | -1.10(-2.80%) |
Jul 12, 2022 | 37.64 | 39.56 | 37.61 | 39.14 | 1,397,956 | +1.31(+3.46%) |
Jul 11, 2022 | 38.58 | 38.72 | 37.41 | 37.83 | 1,373,740 | -1.00(-2.59%) |
Jul 08, 2022 | 39.54 | 39.76 | 38.77 | 38.84 | 830,509 | -0.80(-2.02%) |
Jul 07, 2022 | 39.49 | 40.03 | 39.18 | 39.64 | 848,849 | +0.36(+0.92%) |
Jul 06, 2022 | 40.21 | 40.60 | 39.19 | 39.27 | 1,093,186 | -0.95(-2.37%) |
Jul 05, 2022 | 39.24 | 40.23 | 38.38 | 40.23 | 1,387,332 | +0.23(+0.57%) |
Jul 01, 2022 | 38.79 | 40.26 | 38.79 | 40.00 | 779,306 | +1.06(+2.73%) |
Jun 30, 2022 | 39.16 | 39.65 | 38.41 | 38.94 | 911,554 | -0.84(-2.12%) |
Jun 29, 2022 | 40.41 | 40.65 | 39.60 | 39.78 | 794,395 | -0.79(-1.95%) |
Jun 28, 2022 | 41.44 | 42.42 | 40.35 | 40.57 | 1,199,795 | -0.16(-0.39%) |
Jun 27, 2022 | 41.58 | 41.87 | 40.54 | 40.73 | 902,071 | -0.75(-1.82%) |
Jun 24, 2022 | 40.57 | 42.65 | 40.32 | 41.49 | 2,058,685 | +1.40(+3.49%) |
Jun 23, 2022 | 39.11 | 40.34 | 39.10 | 40.09 | 1,117,863 | +0.54(+1.36%) |
Jun 22, 2022 | 39.83 | 40.69 | 39.48 | 39.55 | 1,546,929 | -0.91(-2.26%) |
Jun 21, 2022 | 41.81 | 42.05 | 40.44 | 40.46 | 1,441,258 | -0.65(-1.59%) |
Jun 17, 2022 | 40.37 | 41.79 | 40.37 | 41.12 | 2,085,909 | +0.77(+1.91%) |
Jun 16, 2022 | 41.38 | 41.69 | 40.11 | 40.35 | 1,947,240 | -2.16(-5.09%) |
Jun 15, 2022 | 41.61 | 43.22 | 41.26 | 42.51 | 2,203,034 | +1.32(+3.19%) |
Jun 14, 2022 | 41.14 | 41.70 | 40.41 | 41.19 | 1,393,342 | +0.10(+0.24%) |
Jun 13, 2022 | 43.23 | 43.26 | 40.96 | 41.09 | 1,495,998 | -3.29(-7.40%) |
Jun 10, 2022 | 44.43 | 45.09 | 44.01 | 44.38 | 1,414,275 | -0.59(-1.30%) |
Jun 09, 2022 | 47.66 | 47.90 | 44.92 | 44.97 | 1,693,019 | -3.00(-6.26%) |
Jun 08, 2022 | 49.10 | 49.18 | 47.62 | 47.97 | 1,215,945 | -1.52(-3.07%) |
Jun 07, 2022 | 48.60 | 49.59 | 48.00 | 49.48 | 1,164,552 | +0.65(+1.32%) |
Jun 06, 2022 | 49.31 | 49.68 | 48.65 | 48.84 | 1,182,051 | -0.23(-0.48%) |
Jun 03, 2022 | 50.26 | 50.32 | 48.91 | 49.07 | 997,767 | -1.34(-2.66%) |
Jun 02, 2022 | 50.05 | 50.55 | 49.71 | 50.41 | 954,995 | +0.01(+0.02%) |
Jun 01, 2022 | 52.04 | 52.04 | 49.78 | 50.41 | 1,397,371 | -1.37(-2.66%) |
May 31, 2022 | 52.38 | 52.45 | 51.52 | 51.78 | 1,137,517 | -0.71(-1.36%) |
May 27, 2022 | 52.30 | 52.61 | 52.07 | 52.49 | 900,795 | +0.46(+0.89%) |
May 26, 2022 | 52.21 | 52.69 | 51.85 | 52.03 | 1,251,838 | +0.02(+0.03%) |
May 25, 2022 | 51.03 | 52.28 | 50.93 | 52.02 | 817,912 | +0.97(+1.90%) |
May 24, 2022 | 50.77 | 51.27 | 49.29 | 51.05 | 1,235,977 | +0.20(+0.39%) |
May 23, 2022 | 50.96 | 51.53 | 50.27 | 50.85 | 1,226,841 | +0.34(+0.68%) |
May 20, 2022 | 51.42 | 51.60 | 49.63 | 50.51 | 711,828 | -0.34(-0.67%) |
May 19, 2022 | 51.55 | 52.32 | 50.69 | 50.85 | 1,165,880 | -1.23(-2.35%) |
May 18, 2022 | 54.16 | 54.21 | 51.61 | 52.07 | 1,172,074 | -2.45(-4.50%) |
May 17, 2022 | 53.38 | 54.53 | 52.92 | 54.53 | 970,677 | +1.52(+2.86%) |
May 16, 2022 | 53.94 | 54.17 | 52.77 | 53.01 | 726,755 | -0.74(-1.38%) |
May 13, 2022 | 53.72 | 53.89 | 52.82 | 53.75 | 919,796 | +0.51(+0.96%) |
May 12, 2022 | 52.52 | 54.10 | 52.32 | 53.24 | 1,415,879 | +0.58(+1.11%) |
May 11, 2022 | 52.96 | 54.92 | 52.37 | 52.66 | 950,573 | -0.34(-0.65%) |
May 10, 2022 | 55.44 | 55.81 | 52.17 | 53.00 | 1,504,189 | -1.88(-3.42%) |
May 09, 2022 | 56.84 | 57.00 | 54.64 | 54.88 | 2,156,300 | -2.50(-4.36%) |
May 06, 2022 | 57.36 | 57.85 | 56.51 | 57.38 | 922,404 | -0.47(-0.81%) |
May 05, 2022 | 59.39 | 59.39 | 56.87 | 57.85 | 925,608 | -1.45(-2.45%) |
May 04, 2022 | 58.73 | 59.86 | 57.72 | 59.30 | 1,142,536 | +0.50(+0.85%) |
May 03, 2022 | 57.65 | 59.35 | 56.91 | 58.80 | 982,661 | +1.58(+2.76%) |