Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.60 | 47.57 | 46.42 | 47.15 | 390,408 | +0.49(+1.05%) |
Jul 28, 2022 | 46.27 | 46.75 | 45.87 | 46.66 | 393,314 | +0.64(+1.38%) |
Jul 27, 2022 | 45.78 | 46.12 | 45.56 | 46.02 | 331,310 | +0.51(+1.11%) |
Jul 26, 2022 | 45.65 | 45.93 | 45.33 | 45.52 | 384,437 | -0.08(-0.17%) |
Jul 25, 2022 | 44.87 | 45.65 | 44.48 | 45.60 | 406,903 | +0.90(+2.01%) |
Jul 22, 2022 | 44.85 | 45.26 | 44.42 | 44.70 | 426,223 | -0.24(-0.52%) |
Jul 21, 2022 | 45.10 | 45.10 | 44.43 | 44.93 | 366,179 | -0.43(-0.94%) |
Jul 20, 2022 | 45.24 | 45.62 | 44.70 | 45.36 | 400,435 | -0.04(-0.10%) |
Jul 19, 2022 | 44.26 | 45.53 | 44.23 | 45.40 | 569,376 | +1.54(+3.52%) |
Jul 18, 2022 | 43.16 | 43.95 | 42.98 | 43.86 | 572,691 | +0.97(+2.26%) |
Jul 15, 2022 | 42.10 | 42.98 | 41.78 | 42.89 | 372,373 | +1.26(+3.01%) |
Jul 14, 2022 | 41.05 | 41.68 | 41.05 | 41.64 | 252,416 | -0.16(-0.38%) |
Jul 13, 2022 | 41.46 | 41.99 | 41.28 | 41.80 | 298,560 | -0.10(-0.25%) |
Jul 12, 2022 | 41.69 | 42.38 | 41.48 | 41.90 | 371,945 | -0.07(-0.17%) |
Jul 11, 2022 | 42.17 | 42.41 | 41.50 | 41.97 | 236,673 | -0.34(-0.80%) |
Jul 08, 2022 | 42.57 | 42.79 | 42.10 | 42.31 | 374,301 | -0.22(-0.51%) |
Jul 07, 2022 | 41.92 | 42.75 | 41.64 | 42.53 | 548,009 | +1.44(+3.50%) |
Jul 06, 2022 | 41.15 | 41.59 | 40.65 | 41.09 | 266,086 | -0.14(-0.34%) |
Jul 05, 2022 | 41.11 | 41.26 | 40.23 | 41.23 | 368,507 | -0.24(-0.57%) |
Jul 01, 2022 | 40.82 | 41.49 | 40.30 | 41.46 | 334,405 | +0.56(+1.36%) |
Jun 30, 2022 | 40.46 | 41.70 | 40.39 | 40.91 | 597,935 | -0.28(-0.68%) |
Jun 29, 2022 | 41.37 | 41.54 | 40.76 | 41.19 | 452,307 | -0.28(-0.68%) |
Jun 28, 2022 | 41.74 | 42.39 | 41.23 | 41.47 | 731,036 | +0.20(+0.48%) |
Jun 27, 2022 | 41.30 | 41.58 | 40.90 | 41.27 | 418,340 | +0.02(+0.04%) |
Jun 24, 2022 | 40.19 | 41.39 | 40.15 | 41.25 | 647,970 | +1.40(+3.50%) |
Jun 23, 2022 | 39.48 | 40.01 | 39.23 | 39.86 | 440,069 | +0.49(+1.23%) |
Jun 22, 2022 | 38.97 | 39.87 | 38.71 | 39.37 | 472,538 | +0.09(+0.22%) |
Jun 21, 2022 | 39.44 | 40.09 | 38.86 | 39.28 | 410,183 | +0.24(+0.62%) |
Jun 17, 2022 | 38.13 | 39.19 | 37.97 | 39.04 | 928,705 | +0.92(+2.41%) |
Jun 16, 2022 | 38.56 | 38.99 | 37.94 | 38.12 | 665,686 | -1.44(-3.64%) |
Jun 15, 2022 | 38.37 | 40.10 | 38.21 | 39.56 | 932,111 | +1.81(+4.80%) |
Jun 14, 2022 | 38.94 | 38.94 | 37.23 | 37.75 | 1,359,609 | -1.16(-2.98%) |
Jun 13, 2022 | 40.64 | 40.76 | 38.77 | 38.91 | 712,990 | -2.76(-6.61%) |
Jun 10, 2022 | 42.04 | 42.33 | 41.58 | 41.67 | 659,603 | -0.99(-2.32%) |
Jun 09, 2022 | 43.33 | 43.33 | 42.60 | 42.66 | 661,725 | -0.85(-1.95%) |
Jun 08, 2022 | 44.20 | 44.20 | 43.28 | 43.51 | 506,148 | -0.91(-2.05%) |
Jun 07, 2022 | 43.33 | 44.43 | 43.16 | 44.42 | 381,734 | +0.88(+2.03%) |
Jun 06, 2022 | 43.83 | 43.91 | 43.37 | 43.53 | 367,487 | +0.10(+0.24%) |
Jun 03, 2022 | 44.31 | 44.54 | 43.16 | 43.43 | 392,978 | -1.11(-2.49%) |
Jun 02, 2022 | 44.28 | 44.63 | 43.44 | 44.54 | 486,591 | +0.17(+0.39%) |
Jun 01, 2022 | 44.62 | 44.62 | 42.71 | 44.36 | 566,727 | -0.04(-0.10%) |
May 31, 2022 | 44.00 | 44.49 | 43.77 | 44.41 | 677,034 | +0.41(+0.93%) |
May 27, 2022 | 43.18 | 44.00 | 43.18 | 44.00 | 371,881 | +0.83(+1.92%) |
May 26, 2022 | 42.97 | 43.63 | 42.95 | 43.17 | 539,985 | +0.54(+1.27%) |
May 25, 2022 | 41.99 | 42.82 | 41.76 | 42.63 | 338,304 | +0.54(+1.29%) |
May 24, 2022 | 42.66 | 42.66 | 41.54 | 42.09 | 651,010 | -0.80(-1.87%) |
May 23, 2022 | 43.52 | 44.27 | 42.78 | 42.89 | 441,655 | -0.64(-1.47%) |
May 20, 2022 | 44.27 | 44.34 | 42.56 | 43.52 | 634,294 | -0.28(-0.63%) |
May 19, 2022 | 43.57 | 44.27 | 43.15 | 43.80 | 492,084 | -0.10(-0.24%) |
May 18, 2022 | 44.09 | 44.50 | 43.57 | 43.90 | 699,917 | -0.33(-0.74%) |
May 17, 2022 | 43.59 | 44.40 | 43.28 | 44.23 | 440,591 | +1.12(+2.60%) |
May 16, 2022 | 43.36 | 43.79 | 43.02 | 43.11 | 494,300 | -0.15(-0.34%) |
May 13, 2022 | 42.42 | 43.30 | 41.85 | 43.26 | 508,986 | +1.54(+3.70%) |
May 12, 2022 | 42.87 | 43.00 | 40.78 | 41.72 | 2,038,484 | -1.28(-2.99%) |
May 11, 2022 | 43.69 | 44.34 | 42.81 | 43.00 | 839,793 | -0.51(-1.17%) |
May 10, 2022 | 43.90 | 44.31 | 42.34 | 43.51 | 782,101 | +0.07(+0.16%) |
May 09, 2022 | 44.86 | 44.90 | 43.20 | 43.44 | 806,708 | -1.87(-4.13%) |
May 06, 2022 | 45.31 | 45.50 | 44.18 | 45.31 | 595,923 | -0.23(-0.51%) |
May 05, 2022 | 45.87 | 46.74 | 45.15 | 45.54 | 854,290 | -0.31(-0.68%) |
May 04, 2022 | 44.77 | 46.20 | 44.46 | 45.85 | 438,282 | +0.95(+2.11%) |
May 03, 2022 | 44.21 | 45.18 | 43.59 | 44.90 | 520,040 | +0.80(+1.82%) |