Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.59 | 47.56 | 46.42 | 47.14 | 390,450 | +0.49(+1.05%) |
Jul 28, 2022 | 46.27 | 46.74 | 45.86 | 46.65 | 393,357 | +0.64(+1.38%) |
Jul 27, 2022 | 45.77 | 46.11 | 45.56 | 46.02 | 331,346 | +0.51(+1.11%) |
Jul 26, 2022 | 45.64 | 45.92 | 45.32 | 45.51 | 384,478 | -0.08(-0.17%) |
Jul 25, 2022 | 44.87 | 45.64 | 44.48 | 45.59 | 406,947 | +0.90(+2.01%) |
Jul 22, 2022 | 44.84 | 45.25 | 44.41 | 44.69 | 426,269 | -0.24(-0.52%) |
Jul 21, 2022 | 45.09 | 45.09 | 44.42 | 44.93 | 366,219 | -0.43(-0.94%) |
Jul 20, 2022 | 45.23 | 45.62 | 44.70 | 45.36 | 400,479 | -0.04(-0.10%) |
Jul 19, 2022 | 44.26 | 45.53 | 44.23 | 45.40 | 569,438 | +1.54(+3.52%) |
Jul 18, 2022 | 43.15 | 43.94 | 42.98 | 43.86 | 572,753 | +0.97(+2.26%) |
Jul 15, 2022 | 42.10 | 42.98 | 41.77 | 42.89 | 372,414 | +1.26(+3.01%) |
Jul 14, 2022 | 41.04 | 41.68 | 41.04 | 41.63 | 252,443 | -0.16(-0.38%) |
Jul 13, 2022 | 41.46 | 41.99 | 41.28 | 41.79 | 298,593 | -0.10(-0.25%) |
Jul 12, 2022 | 41.69 | 42.37 | 41.48 | 41.90 | 371,986 | -0.07(-0.17%) |
Jul 11, 2022 | 42.17 | 42.41 | 41.49 | 41.97 | 236,699 | -0.34(-0.80%) |
Jul 08, 2022 | 42.57 | 42.79 | 42.10 | 42.31 | 374,341 | -0.22(-0.51%) |
Jul 07, 2022 | 41.91 | 42.75 | 41.63 | 42.52 | 548,068 | +1.44(+3.50%) |
Jul 06, 2022 | 41.15 | 41.58 | 40.65 | 41.09 | 266,115 | -0.14(-0.34%) |
Jul 05, 2022 | 41.10 | 41.26 | 40.22 | 41.22 | 368,547 | -0.24(-0.57%) |
Jul 01, 2022 | 40.81 | 41.49 | 40.29 | 41.46 | 334,441 | +0.56(+1.36%) |
Jun 30, 2022 | 40.46 | 41.70 | 40.38 | 40.90 | 597,999 | -0.28(-0.68%) |
Jun 29, 2022 | 41.36 | 41.53 | 40.75 | 41.18 | 452,356 | -0.28(-0.68%) |
Jun 28, 2022 | 41.73 | 42.39 | 41.23 | 41.46 | 731,115 | +0.20(+0.48%) |
Jun 27, 2022 | 41.29 | 41.58 | 40.89 | 41.26 | 418,385 | +0.02(+0.04%) |
Jun 24, 2022 | 40.19 | 41.39 | 40.14 | 41.25 | 648,040 | +1.40(+3.50%) |
Jun 23, 2022 | 39.47 | 40.01 | 39.23 | 39.85 | 440,116 | +0.49(+1.23%) |
Jun 22, 2022 | 38.97 | 39.87 | 38.71 | 39.37 | 472,589 | +0.09(+0.22%) |
Jun 21, 2022 | 39.44 | 40.09 | 38.86 | 39.28 | 410,228 | +0.24(+0.62%) |
Jun 17, 2022 | 38.13 | 39.19 | 37.96 | 39.04 | 928,805 | +0.92(+2.41%) |
Jun 16, 2022 | 38.55 | 38.99 | 37.93 | 38.12 | 665,758 | -1.44(-3.64%) |
Jun 15, 2022 | 38.37 | 40.09 | 38.21 | 39.56 | 932,212 | +1.81(+4.80%) |
Jun 14, 2022 | 38.93 | 38.93 | 37.23 | 37.75 | 1,359,756 | -1.16(-2.98%) |
Jun 13, 2022 | 40.63 | 40.75 | 38.77 | 38.91 | 713,067 | -2.76(-6.61%) |
Jun 10, 2022 | 42.04 | 42.32 | 41.58 | 41.66 | 659,675 | -0.99(-2.32%) |
Jun 09, 2022 | 43.33 | 43.33 | 42.59 | 42.65 | 661,797 | -0.85(-1.95%) |
Jun 08, 2022 | 44.19 | 44.19 | 43.28 | 43.50 | 506,203 | -0.91(-2.05%) |
Jun 07, 2022 | 43.33 | 44.43 | 43.15 | 44.41 | 381,775 | +0.88(+2.03%) |
Jun 06, 2022 | 43.82 | 43.91 | 43.36 | 43.53 | 367,527 | +0.10(+0.24%) |
Jun 03, 2022 | 44.31 | 44.53 | 43.15 | 43.42 | 393,020 | -1.11(-2.49%) |
Jun 02, 2022 | 44.27 | 44.63 | 43.44 | 44.53 | 486,644 | +0.17(+0.39%) |
Jun 01, 2022 | 44.62 | 44.62 | 42.70 | 44.36 | 566,788 | -0.04(-0.10%) |
May 31, 2022 | 43.99 | 44.49 | 43.77 | 44.40 | 677,107 | +0.41(+0.93%) |
May 27, 2022 | 43.17 | 43.99 | 43.17 | 43.99 | 371,921 | +0.83(+1.92%) |
May 26, 2022 | 42.97 | 43.63 | 42.94 | 43.17 | 540,043 | +0.54(+1.27%) |
May 25, 2022 | 41.99 | 42.81 | 41.75 | 42.62 | 338,341 | +0.54(+1.29%) |
May 24, 2022 | 42.66 | 42.66 | 41.54 | 42.08 | 651,080 | -0.80(-1.87%) |
May 23, 2022 | 43.52 | 44.26 | 42.77 | 42.88 | 441,702 | -0.64(-1.47%) |
May 20, 2022 | 44.27 | 44.34 | 42.56 | 43.52 | 634,362 | -0.28(-0.63%) |
May 19, 2022 | 43.56 | 44.27 | 43.14 | 43.80 | 492,137 | -0.10(-0.24%) |
May 18, 2022 | 44.08 | 44.49 | 43.56 | 43.90 | 699,992 | -0.33(-0.74%) |
May 17, 2022 | 43.58 | 44.39 | 43.27 | 44.23 | 440,638 | +1.12(+2.60%) |
May 16, 2022 | 43.36 | 43.78 | 43.01 | 43.11 | 494,353 | -0.15(-0.34%) |
May 13, 2022 | 42.42 | 43.30 | 41.85 | 43.25 | 509,042 | +1.54(+3.70%) |
May 12, 2022 | 42.87 | 43.00 | 40.77 | 41.71 | 2,038,704 | -1.28(-2.99%) |
May 11, 2022 | 43.68 | 44.34 | 42.81 | 42.99 | 839,884 | -0.51(-1.17%) |
May 10, 2022 | 43.89 | 44.30 | 42.33 | 43.50 | 782,186 | +0.07(+0.16%) |
May 09, 2022 | 44.86 | 44.90 | 43.19 | 43.43 | 806,795 | -1.87(-4.13%) |
May 06, 2022 | 45.30 | 45.49 | 44.18 | 45.30 | 595,988 | -0.23(-0.51%) |
May 05, 2022 | 45.86 | 46.73 | 45.15 | 45.54 | 854,382 | -0.31(-0.68%) |
May 04, 2022 | 44.76 | 46.19 | 44.46 | 45.85 | 438,329 | +0.95(+2.11%) |
May 03, 2022 | 44.20 | 45.17 | 43.58 | 44.90 | 520,096 | +0.80(+1.82%) |