Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 44.15 | 44.20 | 43.82 | 44.20 | 128,297 | +0.08(+0.18%) |
Jul 28, 2022 | 43.82 | 44.14 | 43.62 | 44.12 | 30,839 | +0.48(+1.11%) |
Jul 27, 2022 | 43.52 | 43.71 | 42.83 | 43.64 | 42,429 | +0.16(+0.37%) |
Jul 26, 2022 | 43.18 | 43.52 | 43.12 | 43.48 | 38,985 | +0.14(+0.32%) |
Jul 25, 2022 | 43.07 | 43.37 | 43.01 | 43.34 | 55,824 | +0.44(+1.01%) |
Jul 22, 2022 | 42.94 | 43.14 | 42.71 | 42.91 | 80,991 | -0.01(-0.02%) |
Jul 21, 2022 | 43.05 | 43.08 | 42.69 | 42.92 | 92,249 | -0.23(-0.53%) |
Jul 20, 2022 | 43.15 | 43.27 | 42.94 | 43.14 | 119,459 | -0.00(-0.01%) |
Jul 19, 2022 | 43.14 | 43.38 | 43.07 | 43.15 | 33,586 | +0.45(+1.06%) |
Jul 18, 2022 | 43.20 | 43.37 | 42.64 | 42.69 | 15,242 | -0.22(-0.52%) |
Jul 15, 2022 | 42.96 | 42.96 | 42.72 | 42.92 | 17,008 | +0.37(+0.86%) |
Jul 14, 2022 | 42.26 | 42.61 | 42.10 | 42.55 | 45,572 | -0.26(-0.61%) |
Jul 13, 2022 | 42.31 | 43.11 | 42.31 | 42.81 | 65,517 | +0.15(+0.36%) |
Jul 12, 2022 | 42.56 | 43.03 | 42.50 | 42.65 | 48,785 | +0.16(+0.39%) |
Jul 11, 2022 | 42.51 | 42.79 | 42.46 | 42.49 | 86,288 | -0.23(-0.54%) |
Jul 08, 2022 | 42.88 | 43.10 | 42.60 | 42.72 | 50,381 | -0.11(-0.25%) |
Jul 07, 2022 | 42.61 | 42.89 | 42.57 | 42.83 | 158,429 | +0.51(+1.21%) |
Jul 06, 2022 | 42.54 | 42.61 | 42.03 | 42.32 | 71,314 | -0.14(-0.32%) |
Jul 05, 2022 | 42.72 | 42.72 | 41.93 | 42.45 | 226,290 | -0.48(-1.13%) |
Jul 01, 2022 | 42.55 | 42.94 | 42.23 | 42.94 | 45,102 | +0.50(+1.19%) |
Jun 30, 2022 | 42.47 | 42.64 | 41.98 | 42.43 | 62,419 | -0.15(-0.36%) |
Jun 29, 2022 | 42.71 | 42.74 | 42.39 | 42.59 | 54,260 | +0.23(+0.55%) |
Jun 28, 2022 | 43.11 | 43.42 | 42.31 | 42.35 | 29,427 | -0.47(-1.11%) |
Jun 27, 2022 | 42.55 | 42.94 | 42.53 | 42.83 | 71,442 | +0.36(+0.84%) |
Jun 24, 2022 | 41.56 | 42.50 | 41.56 | 42.47 | 305,324 | +1.09(+2.64%) |
Jun 23, 2022 | 41.39 | 41.51 | 40.96 | 41.38 | 102,701 | +0.25(+0.61%) |
Jun 22, 2022 | 41.30 | 41.43 | 41.10 | 41.13 | 58,481 | -0.49(-1.19%) |
Jun 21, 2022 | 40.95 | 41.72 | 40.86 | 41.62 | 54,567 | +1.02(+2.52%) |
Jun 17, 2022 | 41.31 | 41.31 | 40.38 | 40.60 | 64,967 | -0.48(-1.17%) |
Jun 16, 2022 | 41.20 | 41.40 | 40.81 | 41.08 | 94,603 | -0.70(-1.69%) |
Jun 15, 2022 | 41.51 | 42.20 | 41.47 | 41.78 | 152,853 | +0.47(+1.14%) |
Jun 14, 2022 | 41.35 | 41.60 | 40.98 | 41.31 | 227,047 | +0.07(+0.16%) |
Jun 13, 2022 | 41.77 | 41.79 | 41.10 | 41.24 | 140,700 | -1.11(-2.62%) |
Jun 10, 2022 | 42.02 | 42.62 | 41.93 | 42.35 | 99,701 | -0.15(-0.36%) |
Jun 09, 2022 | 43.40 | 43.40 | 42.48 | 42.51 | 82,893 | -0.90(-2.07%) |
Jun 08, 2022 | 43.69 | 43.78 | 43.34 | 43.40 | 86,148 | -0.44(-1.01%) |
Jun 07, 2022 | 43.55 | 43.89 | 43.38 | 43.85 | 40,816 | +0.07(+0.15%) |
Jun 06, 2022 | 44.02 | 44.05 | 43.67 | 43.78 | 102,984 | +0.10(+0.22%) |
Jun 03, 2022 | 43.89 | 43.96 | 43.58 | 43.68 | 79,952 | -0.34(-0.77%) |
Jun 02, 2022 | 43.45 | 44.02 | 42.97 | 44.02 | 65,038 | +0.59(+1.35%) |
Jun 01, 2022 | 43.89 | 43.89 | 42.99 | 43.43 | 50,840 | -0.40(-0.90%) |
May 31, 2022 | 43.80 | 44.11 | 43.48 | 43.83 | 103,984 | -0.16(-0.37%) |
May 27, 2022 | 43.77 | 43.99 | 43.65 | 43.99 | 47,544 | +0.47(+1.09%) |
May 26, 2022 | 43.51 | 43.84 | 43.51 | 43.52 | 70,030 | +0.22(+0.51%) |
May 25, 2022 | 43.01 | 43.48 | 42.79 | 43.30 | 75,328 | +0.30(+0.70%) |
May 24, 2022 | 42.39 | 43.04 | 42.30 | 43.00 | 58,679 | +0.50(+1.18%) |
May 23, 2022 | 42.20 | 42.74 | 42.16 | 42.50 | 239,711 | +0.66(+1.57%) |
May 20, 2022 | 42.04 | 42.04 | 41.18 | 41.84 | 87,752 | +0.14(+0.35%) |
May 19, 2022 | 41.73 | 42.13 | 41.19 | 41.70 | 81,106 | -0.34(-0.80%) |
May 18, 2022 | 44.28 | 44.28 | 41.87 | 42.03 | 170,530 | -2.45(-5.51%) |
May 17, 2022 | 44.82 | 44.82 | 43.95 | 44.48 | 173,202 | -0.05(-0.11%) |
May 16, 2022 | 44.53 | 44.74 | 44.45 | 44.53 | 132,406 | +0.03(+0.06%) |
May 13, 2022 | 44.31 | 44.68 | 44.17 | 44.50 | 227,652 | +0.53(+1.21%) |
May 12, 2022 | 43.65 | 44.19 | 43.54 | 43.97 | 549,555 | +0.17(+0.40%) |
May 11, 2022 | 44.20 | 44.71 | 43.72 | 43.80 | 337,603 | -0.37(-0.83%) |
May 10, 2022 | 44.46 | 44.75 | 43.77 | 44.17 | 405,046 | -0.08(-0.17%) |
May 09, 2022 | 44.15 | 44.53 | 43.83 | 44.24 | 223,531 | -0.12(-0.26%) |
May 06, 2022 | 44.27 | 44.62 | 43.97 | 44.36 | 137,039 | -0.02(-0.04%) |
May 05, 2022 | 45.28 | 46.10 | 44.11 | 44.38 | 199,956 | -1.17(-2.56%) |
May 04, 2022 | 44.81 | 45.55 | 44.47 | 45.55 | 346,838 | +0.50(+1.11%) |
May 03, 2022 | 44.84 | 45.24 | 44.35 | 45.04 | 145,738 | +0.33(+0.74%) |