Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 43.41 | 44.74 | 43.41 | 44.62 | 285,310 | +1.05(+2.42%) |
Jul 28, 2022 | 43.06 | 43.67 | 43.01 | 43.57 | 205,902 | +0.66(+1.53%) |
Jul 27, 2022 | 41.88 | 43.24 | 41.76 | 42.91 | 250,323 | +1.02(+2.44%) |
Jul 26, 2022 | 41.41 | 41.95 | 41.36 | 41.89 | 193,887 | +0.40(+0.95%) |
Jul 25, 2022 | 41.37 | 41.57 | 41.06 | 41.49 | 194,110 | +0.27(+0.66%) |
Jul 22, 2022 | 41.41 | 41.58 | 40.67 | 41.22 | 264,820 | -0.06(-0.14%) |
Jul 21, 2022 | 40.71 | 41.29 | 40.50 | 41.28 | 256,998 | +0.56(+1.38%) |
Jul 20, 2022 | 39.81 | 40.74 | 39.55 | 40.72 | 364,952 | +1.36(+3.46%) |
Jul 19, 2022 | 37.84 | 39.61 | 37.67 | 39.36 | 303,800 | +1.92(+5.13%) |
Jul 18, 2022 | 38.07 | 38.20 | 37.23 | 37.43 | 198,417 | -0.14(-0.39%) |
Jul 15, 2022 | 37.82 | 38.06 | 37.02 | 37.58 | 273,408 | +0.41(+1.09%) |
Jul 14, 2022 | 36.83 | 37.17 | 36.55 | 37.17 | 244,326 | -0.25(-0.67%) |
Jul 13, 2022 | 37.58 | 37.73 | 37.12 | 37.42 | 212,059 | -0.62(-1.62%) |
Jul 12, 2022 | 37.87 | 39.01 | 37.86 | 38.04 | 245,121 | -0.02(-0.05%) |
Jul 11, 2022 | 38.53 | 38.84 | 37.87 | 38.06 | 212,094 | -0.88(-2.26%) |
Jul 08, 2022 | 39.15 | 39.15 | 38.50 | 38.94 | 358,617 | -0.15(-0.40%) |
Jul 07, 2022 | 38.57 | 39.35 | 38.55 | 39.09 | 259,866 | +0.92(+2.40%) |
Jul 06, 2022 | 39.29 | 39.61 | 38.05 | 38.18 | 307,839 | -1.41(-3.56%) |
Jul 05, 2022 | 39.30 | 39.59 | 38.43 | 39.59 | 498,763 | -0.36(-0.89%) |
Jul 01, 2022 | 39.46 | 40.42 | 39.23 | 39.94 | 412,064 | +0.39(+0.98%) |
Jun 30, 2022 | 38.67 | 39.99 | 38.43 | 39.56 | 464,645 | +0.39(+0.99%) |
Jun 29, 2022 | 39.66 | 39.66 | 38.71 | 39.17 | 419,094 | -0.53(-1.34%) |
Jun 28, 2022 | 41.17 | 41.38 | 39.69 | 39.70 | 492,334 | -1.18(-2.88%) |
Jun 27, 2022 | 41.29 | 41.35 | 40.74 | 40.88 | 477,804 | +0.16(+0.40%) |
Jun 24, 2022 | 39.11 | 40.74 | 39.11 | 40.72 | 770,110 | +1.93(+4.98%) |
Jun 23, 2022 | 38.37 | 38.89 | 38.20 | 38.79 | 410,911 | +0.29(+0.75%) |
Jun 22, 2022 | 37.67 | 38.78 | 37.67 | 38.50 | 399,888 | +0.22(+0.58%) |
Jun 21, 2022 | 37.92 | 38.78 | 37.63 | 38.27 | 476,145 | +0.86(+2.30%) |
Jun 17, 2022 | 37.50 | 38.11 | 36.99 | 37.41 | 1,154,133 | -0.02(-0.05%) |
Jun 16, 2022 | 38.98 | 38.98 | 37.15 | 37.43 | 540,448 | -2.10(-5.30%) |
Jun 15, 2022 | 39.33 | 40.16 | 39.20 | 39.53 | 432,194 | +0.37(+0.96%) |
Jun 14, 2022 | 39.08 | 39.73 | 38.90 | 39.16 | 424,975 | -0.07(-0.17%) |
Jun 13, 2022 | 39.63 | 39.82 | 38.71 | 39.22 | 389,078 | -1.23(-3.04%) |
Jun 10, 2022 | 41.21 | 41.34 | 40.16 | 40.45 | 225,545 | -1.20(-2.88%) |
Jun 09, 2022 | 41.90 | 42.32 | 41.43 | 41.65 | 273,936 | +0.36(+0.86%) |
Jun 08, 2022 | 42.00 | 42.00 | 41.27 | 41.30 | 187,435 | -0.84(-1.98%) |
Jun 07, 2022 | 42.13 | 42.23 | 41.52 | 42.13 | 222,637 | -0.40(-0.95%) |
Jun 06, 2022 | 41.79 | 42.58 | 41.46 | 42.54 | 356,748 | +0.93(+2.24%) |
Jun 03, 2022 | 41.50 | 41.74 | 41.11 | 41.60 | 396,343 | +0.00(+0.00%) |
Jun 02, 2022 | 40.93 | 41.66 | 40.82 | 41.60 | 254,989 | +1.10(+2.70%) |
Jun 01, 2022 | 40.35 | 40.91 | 39.52 | 40.51 | 293,489 | +0.32(+0.79%) |
May 31, 2022 | 39.71 | 40.38 | 39.22 | 40.19 | 412,920 | +0.15(+0.38%) |
May 27, 2022 | 39.58 | 40.06 | 39.48 | 40.04 | 246,763 | +0.80(+2.03%) |
May 26, 2022 | 38.77 | 39.48 | 38.46 | 39.24 | 227,068 | +0.93(+2.43%) |
May 25, 2022 | 37.86 | 38.79 | 37.76 | 38.31 | 238,127 | +0.15(+0.40%) |
May 24, 2022 | 38.97 | 39.27 | 37.71 | 38.16 | 307,024 | -1.01(-2.58%) |
May 23, 2022 | 39.07 | 39.42 | 38.34 | 39.16 | 510,952 | +0.61(+1.59%) |
May 20, 2022 | 39.41 | 39.52 | 37.61 | 38.55 | 406,566 | -0.70(-1.79%) |
May 19, 2022 | 39.67 | 40.06 | 39.00 | 39.25 | 483,844 | -0.67(-1.68%) |
May 18, 2022 | 40.71 | 41.22 | 39.74 | 39.92 | 470,270 | -1.39(-3.37%) |
May 17, 2022 | 40.36 | 41.39 | 40.36 | 41.32 | 504,012 | +1.53(+3.84%) |
May 16, 2022 | 39.72 | 40.24 | 39.22 | 39.79 | 378,586 | -0.13(-0.34%) |
May 13, 2022 | 40.14 | 40.56 | 39.46 | 39.92 | 497,004 | +0.25(+0.63%) |
May 12, 2022 | 39.20 | 39.72 | 38.81 | 39.67 | 516,178 | +0.61(+1.55%) |
May 11, 2022 | 39.26 | 40.55 | 38.92 | 39.07 | 623,307 | -0.36(-0.93%) |
May 10, 2022 | 40.28 | 40.94 | 38.77 | 39.43 | 774,055 | -1.66(-4.04%) |
May 09, 2022 | 40.67 | 42.05 | 40.67 | 41.10 | 424,786 | -0.09(-0.21%) |
May 06, 2022 | 41.22 | 41.60 | 40.71 | 41.18 | 420,945 | -0.08(-0.19%) |
May 05, 2022 | 41.35 | 41.96 | 40.90 | 41.26 | 427,510 | -0.87(-2.07%) |
May 04, 2022 | 40.89 | 42.25 | 40.81 | 42.13 | 499,463 | +1.15(+2.81%) |
May 03, 2022 | 39.85 | 41.36 | 39.69 | 40.98 | 442,023 | +1.05(+2.62%) |