Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 41.98 | 0 | +0.12(+0.29%) | |||
Jul 28, 2022 | 41.52 | 42.71 | 41.51 | 41.86 | 984,109 | +0.45(+1.09%) |
Jul 27, 2022 | 41.10 | 41.72 | 41.10 | 41.41 | 515,782 | +0.41(+1.00%) |
Jul 26, 2022 | 40.61 | 41.38 | 40.58 | 41.00 | 819,288 | +0.46(+1.13%) |
Jul 25, 2022 | 40.32 | 40.66 | 39.95 | 40.54 | 616,498 | +0.06(+0.15%) |
Jul 22, 2022 | 40.46 | 40.77 | 40.35 | 40.48 | 604,455 | +0.08(+0.20%) |
Jul 21, 2022 | 40.45 | 40.62 | 40.07 | 40.40 | 427,648 | -0.04(-0.10%) |
Jul 20, 2022 | 40.33 | 40.83 | 40.19 | 40.44 | 618,298 | +0.11(+0.27%) |
Jul 19, 2022 | 40.44 | 40.78 | 40.26 | 40.33 | 540,036 | +0.06(+0.15%) |
Jul 18, 2022 | 39.98 | 40.53 | 39.58 | 40.27 | 477,858 | +0.51(+1.28%) |
Jul 15, 2022 | 39.67 | 39.98 | 39.27 | 39.76 | 1,623,021 | +0.03(+0.08%) |
Jul 14, 2022 | 39.18 | 39.81 | 38.92 | 39.73 | 920,442 | +0.41(+1.04%) |
Jul 13, 2022 | 39.00 | 39.72 | 38.75 | 39.32 | 1,047,013 | +0.07(+0.18%) |
Jul 12, 2022 | 39.35 | 39.75 | 39.06 | 39.25 | 886,688 | -0.02(-0.05%) |
Jul 11, 2022 | 39.47 | 40.20 | 38.99 | 39.27 | 636,632 | -0.26(-0.66%) |
Jul 08, 2022 | 39.57 | 40.11 | 39.45 | 39.53 | 359,614 | +0.09(+0.23%) |
Jul 07, 2022 | 39.28 | 39.70 | 39.12 | 39.44 | 531,932 | +0.24(+0.61%) |
Jul 06, 2022 | 39.22 | 39.49 | 38.76 | 39.20 | 473,578 | -0.02(-0.05%) |
Jul 05, 2022 | 38.66 | 39.28 | 38.18 | 39.22 | 729,073 | +0.31(+0.80%) |
Jul 04, 2022 | 38.18 | 39.26 | 38.01 | 38.91 | 340,848 | +0.59(+1.54%) |
Jun 30, 2022 | 38.32 | 0 | +0.16(+0.42%) | |||
Jun 29, 2022 | 37.86 | 38.40 | 37.86 | 38.16 | 677,419 | +0.13(+0.34%) |
Jun 28, 2022 | 38.31 | 38.51 | 37.91 | 38.03 | 534,358 | -0.10(-0.26%) |
Jun 27, 2022 | 38.68 | 38.68 | 38.12 | 38.13 | 708,439 | -0.42(-1.09%) |
Jun 24, 2022 | 38.15 | 38.70 | 38.10 | 38.55 | 411,382 | +0.37(+0.97%) |
Jun 23, 2022 | 37.21 | 38.25 | 37.20 | 38.18 | 651,103 | +1.08(+2.91%) |
Jun 22, 2022 | 36.73 | 37.31 | 36.61 | 37.10 | 600,020 | +0.14(+0.38%) |
Jun 21, 2022 | 37.14 | 37.54 | 36.87 | 36.96 | 608,400 | +0.01(+0.03%) |
Jun 20, 2022 | 36.85 | 37.37 | 36.70 | 36.95 | 240,210 | +0.11(+0.30%) |
Jun 17, 2022 | 36.88 | 37.46 | 36.82 | 36.84 | 1,686,614 | +0.20(+0.55%) |
Jun 16, 2022 | 36.72 | 36.85 | 36.17 | 36.64 | 620,884 | -0.38(-1.03%) |
Jun 15, 2022 | 37.16 | 37.65 | 36.66 | 37.02 | 741,755 | -0.12(-0.32%) |
Jun 14, 2022 | 38.81 | 38.92 | 37.09 | 37.14 | 748,034 | -1.77(-4.55%) |
Jun 13, 2022 | 39.29 | 39.44 | 38.32 | 38.91 | 765,721 | -0.85(-2.14%) |
Jun 10, 2022 | 39.65 | 40.22 | 39.63 | 39.76 | 790,946 | -0.23(-0.58%) |
Jun 09, 2022 | 39.90 | 40.28 | 39.88 | 39.99 | 719,756 | +0.04(+0.10%) |
Jun 08, 2022 | 39.07 | 39.97 | 39.05 | 39.95 | 710,804 | +0.79(+2.02%) |
Jun 07, 2022 | 38.79 | 39.17 | 38.66 | 39.16 | 616,228 | +0.36(+0.93%) |
Jun 06, 2022 | 38.77 | 39.16 | 38.38 | 38.80 | 287,317 | +0.26(+0.67%) |
Jun 03, 2022 | 38.09 | 39.13 | 38.09 | 38.54 | 468,060 | +0.23(+0.60%) |
Jun 02, 2022 | 37.78 | 38.41 | 37.61 | 38.31 | 510,288 | +0.57(+1.51%) |
Jun 01, 2022 | 38.21 | 38.37 | 37.58 | 37.74 | 799,926 | -0.62(-1.62%) |
May 31, 2022 | 38.61 | 38.84 | 38.13 | 38.36 | 1,810,938 | -0.36(-0.93%) |
May 30, 2022 | 38.76 | 38.87 | 38.42 | 38.72 | 269,001 | -0.11(-0.28%) |
May 27, 2022 | 39.59 | 39.59 | 38.55 | 38.83 | 553,865 | -0.68(-1.72%) |
May 26, 2022 | 38.93 | 39.65 | 38.92 | 39.51 | 442,187 | +0.58(+1.49%) |
May 25, 2022 | 38.85 | 39.22 | 38.80 | 38.93 | 705,914 | +0.03(+0.08%) |
May 24, 2022 | 39.35 | 39.44 | 38.78 | 38.90 | 653,299 | -0.49(-1.24%) |
May 20, 2022 | 39.39 | 0 | +0.51(+1.31%) | |||
May 19, 2022 | 38.29 | 39.28 | 38.29 | 38.88 | 497,668 | +0.30(+0.78%) |
May 18, 2022 | 38.24 | 38.64 | 37.98 | 38.58 | 564,068 | +0.28(+0.73%) |
May 17, 2022 | 38.94 | 38.94 | 38.26 | 38.30 | 567,550 | -0.28(-0.73%) |
May 16, 2022 | 38.13 | 38.84 | 38.13 | 38.58 | 314,009 | +0.23(+0.60%) |
May 13, 2022 | 37.99 | 38.72 | 37.75 | 38.35 | 402,808 | +0.64(+1.70%) |
May 12, 2022 | 37.64 | 38.00 | 37.25 | 37.71 | 567,477 | -0.50(-1.31%) |
May 11, 2022 | 38.27 | 39.65 | 38.04 | 38.21 | 877,971 | +0.55(+1.46%) |
May 10, 2022 | 38.50 | 38.95 | 37.37 | 37.66 | 763,041 | -0.80(-2.08%) |
May 09, 2022 | 38.97 | 38.97 | 38.05 | 38.46 | 318,493 | -0.79(-2.01%) |
May 06, 2022 | 38.87 | 39.50 | 38.85 | 39.25 | 380,358 | +0.17(+0.44%) |
May 05, 2022 | 39.48 | 39.71 | 38.80 | 39.08 | 325,639 | -0.45(-1.14%) |
May 04, 2022 | 39.12 | 39.83 | 38.85 | 39.53 | 406,718 | +0.56(+1.44%) |
May 03, 2022 | 38.79 | 39.39 | 38.76 | 38.97 | 504,926 | +0.10(+0.26%) |