Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 41.32 | 41.60 | 40.65 | 40.80 | 157,293 | -0.71(-1.71%) |
Jul 28, 2022 | 40.94 | 41.53 | 40.74 | 41.51 | 118,625 | +0.57(+1.39%) |
Jul 27, 2022 | 40.70 | 41.16 | 40.33 | 40.94 | 144,030 | +0.31(+0.76%) |
Jul 26, 2022 | 40.89 | 40.89 | 40.44 | 40.63 | 84,023 | -0.42(-1.02%) |
Jul 25, 2022 | 41.34 | 41.56 | 40.84 | 41.05 | 84,171 | +0.04(+0.10%) |
Jul 22, 2022 | 41.04 | 41.55 | 40.56 | 41.01 | 106,778 | -0.03(-0.07%) |
Jul 21, 2022 | 41.49 | 41.52 | 40.40 | 41.04 | 130,775 | -0.70(-1.68%) |
Jul 20, 2022 | 41.79 | 42.45 | 41.23 | 41.74 | 206,029 | -0.16(-0.38%) |
Jul 19, 2022 | 41.76 | 43.01 | 40.80 | 41.90 | 200,272 | +0.57(+1.38%) |
Jul 18, 2022 | 41.23 | 42.18 | 41.09 | 41.33 | 193,688 | +0.10(+0.24%) |
Jul 15, 2022 | 41.19 | 41.59 | 40.33 | 41.23 | 156,243 | +0.75(+1.85%) |
Jul 14, 2022 | 39.95 | 40.48 | 39.67 | 40.48 | 102,909 | +0.14(+0.35%) |
Jul 13, 2022 | 40.05 | 40.52 | 39.86 | 40.34 | 174,090 | -0.15(-0.37%) |
Jul 12, 2022 | 40.40 | 41.19 | 40.20 | 40.49 | 110,774 | +0.18(+0.45%) |
Jul 11, 2022 | 39.54 | 40.46 | 39.34 | 40.31 | 137,654 | +0.36(+0.90%) |
Jul 08, 2022 | 40.02 | 40.47 | 39.83 | 39.95 | 154,807 | -0.34(-0.84%) |
Jul 07, 2022 | 40.28 | 40.36 | 39.56 | 40.29 | 140,273 | +0.32(+0.80%) |
Jul 06, 2022 | 40.62 | 40.93 | 39.42 | 39.97 | 188,766 | -0.79(-1.94%) |
Jul 05, 2022 | 39.83 | 40.94 | 39.02 | 40.76 | 244,359 | +0.47(+1.17%) |
Jul 01, 2022 | 39.89 | 40.79 | 39.73 | 40.29 | 181,641 | +0.28(+0.70%) |
Jun 30, 2022 | 38.67 | 40.04 | 38.29 | 40.01 | 311,895 | +1.22(+3.15%) |
Jun 29, 2022 | 38.64 | 39.73 | 38.00 | 38.79 | 342,201 | +0.14(+0.36%) |
Jun 28, 2022 | 40.59 | 42.05 | 38.59 | 38.65 | 305,252 | -1.87(-4.62%) |
Jun 27, 2022 | 40.91 | 41.01 | 40.40 | 40.52 | 130,356 | -0.09(-0.22%) |
Jun 24, 2022 | 40.63 | 41.77 | 40.49 | 40.61 | 430,904 | +0.05(+0.12%) |
Jun 23, 2022 | 39.58 | 40.70 | 38.87 | 40.56 | 181,100 | +0.81(+2.04%) |
Jun 22, 2022 | 38.74 | 40.20 | 38.20 | 39.75 | 231,964 | +0.52(+1.33%) |
Jun 21, 2022 | 39.04 | 39.40 | 38.38 | 39.23 | 103,152 | +0.76(+1.98%) |
Jun 17, 2022 | 37.94 | 38.90 | 37.77 | 38.47 | 441,664 | +0.53(+1.40%) |
Jun 16, 2022 | 38.91 | 39.09 | 37.56 | 37.94 | 177,595 | -1.58(-4.00%) |
Jun 15, 2022 | 39.08 | 40.16 | 38.98 | 39.52 | 133,385 | +0.69(+1.78%) |
Jun 14, 2022 | 39.41 | 39.74 | 38.48 | 38.83 | 178,783 | -0.69(-1.75%) |
Jun 13, 2022 | 40.25 | 40.31 | 39.27 | 39.52 | 113,587 | -1.51(-3.68%) |
Jun 10, 2022 | 40.27 | 41.66 | 40.27 | 41.03 | 106,315 | +0.26(+0.64%) |
Jun 09, 2022 | 41.45 | 41.72 | 40.71 | 40.77 | 105,461 | -0.65(-1.57%) |
Jun 08, 2022 | 41.74 | 41.80 | 40.85 | 41.42 | 143,291 | -0.61(-1.45%) |
Jun 07, 2022 | 41.93 | 42.38 | 41.70 | 42.03 | 122,205 | -0.32(-0.76%) |
Jun 06, 2022 | 42.10 | 42.44 | 41.83 | 42.35 | 171,697 | +0.42(+1.00%) |
Jun 03, 2022 | 42.06 | 42.53 | 41.69 | 41.93 | 114,626 | -0.44(-1.04%) |
Jun 02, 2022 | 41.82 | 42.37 | 41.23 | 42.37 | 99,222 | +0.84(+2.02%) |
Jun 01, 2022 | 42.31 | 42.31 | 40.75 | 41.53 | 103,558 | -0.80(-1.89%) |
May 31, 2022 | 42.71 | 42.95 | 42.05 | 42.33 | 145,786 | -0.82(-1.90%) |
May 27, 2022 | 42.42 | 43.43 | 42.32 | 43.15 | 161,536 | +0.86(+2.03%) |
May 26, 2022 | 41.69 | 42.76 | 41.23 | 42.29 | 130,531 | +0.95(+2.30%) |
May 25, 2022 | 40.49 | 41.47 | 39.90 | 41.34 | 180,685 | +0.85(+2.10%) |
May 24, 2022 | 40.04 | 40.63 | 39.11 | 40.49 | 126,269 | +0.47(+1.17%) |
May 23, 2022 | 39.49 | 40.53 | 39.09 | 40.02 | 232,648 | +0.67(+1.70%) |
May 20, 2022 | 41.14 | 41.14 | 38.55 | 39.35 | 416,603 | -1.67(-4.07%) |
May 19, 2022 | 41.20 | 41.46 | 39.85 | 41.02 | 274,823 | -0.60(-1.44%) |
May 18, 2022 | 42.66 | 42.80 | 41.45 | 41.62 | 275,079 | -1.29(-3.01%) |
May 17, 2022 | 42.42 | 43.03 | 42.07 | 42.91 | 127,984 | +0.74(+1.75%) |
May 16, 2022 | 42.20 | 42.62 | 41.61 | 42.17 | 134,896 | -0.20(-0.47%) |
May 13, 2022 | 41.97 | 42.59 | 41.73 | 42.37 | 155,787 | +0.66(+1.58%) |
May 12, 2022 | 40.21 | 41.91 | 40.13 | 41.71 | 222,348 | +1.66(+4.14%) |
May 11, 2022 | 41.25 | 42.20 | 39.99 | 40.05 | 157,375 | -1.04(-2.53%) |
May 10, 2022 | 42.34 | 42.77 | 40.52 | 41.09 | 167,433 | -1.27(-3.00%) |
May 09, 2022 | 40.03 | 42.77 | 40.03 | 42.36 | 208,585 | +2.03(+5.03%) |
May 06, 2022 | 41.05 | 41.13 | 39.59 | 40.33 | 265,640 | -0.95(-2.30%) |
May 05, 2022 | 40.65 | 41.47 | 39.68 | 41.28 | 326,945 | -0.17(-0.41%) |
May 04, 2022 | 41.13 | 41.76 | 40.57 | 41.45 | 171,785 | +0.61(+1.49%) |
May 03, 2022 | 41.20 | 41.46 | 40.41 | 40.84 | 124,809 | -0.48(-1.16%) |