Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 43.24 | 43.45 | 43.24 | 43.44 | 19,724 | +0.27(+0.63%) |
Jul 28, 2022 | 43.10 | 43.29 | 43.06 | 43.17 | 23,040 | +0.34(+0.79%) |
Jul 27, 2022 | 42.59 | 42.83 | 42.55 | 42.83 | 23,596 | +0.36(+0.85%) |
Jul 26, 2022 | 42.63 | 42.63 | 42.45 | 42.47 | 17,684 | -0.13(-0.31%) |
Jul 25, 2022 | 42.55 | 42.71 | 42.55 | 42.60 | 48,473 | -0.06(-0.14%) |
Jul 22, 2022 | 42.50 | 42.67 | 42.50 | 42.66 | 26,393 | +0.29(+0.68%) |
Jul 21, 2022 | 42.16 | 42.37 | 42.16 | 42.37 | 30,774 | +0.35(+0.83%) |
Jul 20, 2022 | 41.97 | 42.13 | 41.88 | 42.02 | 121,370 | -0.03(-0.07%) |
Jul 19, 2022 | 41.89 | 42.05 | 41.86 | 42.05 | 61,986 | +0.15(+0.35%) |
Jul 18, 2022 | 41.96 | 42.04 | 41.89 | 41.90 | 69,544 | -0.11(-0.25%) |
Jul 15, 2022 | 42.05 | 42.11 | 41.91 | 42.01 | 21,769 | +0.11(+0.26%) |
Jul 14, 2022 | 41.92 | 41.97 | 41.79 | 41.90 | 100,188 | -0.12(-0.29%) |
Jul 13, 2022 | 41.61 | 42.03 | 41.61 | 42.02 | 72,145 | +0.07(+0.17%) |
Jul 12, 2022 | 42.28 | 42.37 | 41.75 | 41.95 | 126,121 | -0.42(-0.99%) |
Jul 11, 2022 | 42.54 | 42.61 | 42.34 | 42.37 | 167,237 | -0.23(-0.54%) |
Jul 08, 2022 | 42.49 | 42.68 | 42.47 | 42.60 | 31,781 | -0.01(-0.02%) |
Jul 07, 2022 | 42.65 | 42.73 | 42.61 | 42.61 | 24,549 | -0.08(-0.19%) |
Jul 06, 2022 | 42.67 | 42.81 | 42.56 | 42.69 | 42,796 | +0.00(+0.00%) |
Jul 05, 2022 | 42.70 | 42.75 | 42.61 | 42.69 | 18,111 | -0.33(-0.77%) |
Jul 01, 2022 | 42.97 | 43.05 | 42.85 | 43.02 | 27,611 | +0.19(+0.44%) |
Jun 30, 2022 | 42.74 | 43.01 | 42.71 | 42.83 | 59,102 | -0.02(-0.05%) |
Jun 29, 2022 | 42.72 | 42.96 | 42.69 | 42.85 | 40,168 | +0.00(+0.00%) |
Jun 28, 2022 | 42.98 | 43.04 | 42.70 | 42.85 | 42,964 | -0.09(-0.21%) |
Jun 27, 2022 | 43.08 | 43.23 | 42.82 | 42.94 | 35,126 | -0.34(-0.79%) |
Jun 24, 2022 | 43.13 | 43.38 | 43.13 | 43.28 | 52,519 | +0.09(+0.21%) |
Jun 23, 2022 | 43.25 | 43.37 | 43.15 | 43.19 | 21,798 | +0.01(+0.02%) |
Jun 22, 2022 | 43.15 | 43.31 | 43.13 | 43.18 | 67,522 | +0.04(+0.09%) |
Jun 21, 2022 | 43.10 | 43.37 | 43.08 | 43.14 | 48,333 | -0.21(-0.49%) |
Jun 17, 2022 | 43.21 | 43.41 | 43.02 | 43.35 | 31,949 | +0.21(+0.49%) |
Jun 16, 2022 | 42.99 | 43.25 | 42.95 | 43.14 | 36,154 | -0.40(-0.92%) |
Jun 15, 2022 | 43.25 | 43.54 | 43.00 | 43.54 | 39,549 | +0.60(+1.40%) |
Jun 14, 2022 | 43.20 | 43.25 | 42.84 | 42.94 | 33,868 | -0.24(-0.56%) |
Jun 13, 2022 | 43.33 | 43.41 | 42.95 | 43.18 | 32,802 | -0.50(-1.14%) |
Jun 10, 2022 | 44.04 | 44.07 | 43.67 | 43.68 | 35,156 | -0.58(-1.31%) |
Jun 09, 2022 | 44.33 | 44.49 | 44.26 | 44.26 | 11,609 | -0.14(-0.32%) |
Jun 08, 2022 | 44.38 | 44.49 | 44.38 | 44.40 | 14,081 | -0.06(-0.13%) |
Jun 07, 2022 | 44.33 | 44.61 | 44.33 | 44.46 | 17,304 | +0.13(+0.29%) |
Jun 06, 2022 | 44.46 | 44.49 | 44.31 | 44.33 | 28,331 | -0.37(-0.83%) |
Jun 03, 2022 | 44.41 | 44.70 | 44.41 | 44.70 | 57,487 | -0.15(-0.33%) |
Jun 02, 2022 | 44.64 | 44.98 | 44.50 | 44.85 | 63,817 | +0.33(+0.74%) |
Jun 01, 2022 | 44.67 | 44.75 | 44.36 | 44.52 | 15,054 | -0.19(-0.42%) |
May 31, 2022 | 44.62 | 44.79 | 44.43 | 44.71 | 69,313 | +0.03(+0.07%) |
May 27, 2022 | 44.68 | 44.92 | 44.56 | 44.68 | 54,969 | -0.08(-0.18%) |
May 26, 2022 | 44.60 | 44.81 | 44.60 | 44.76 | 22,144 | +0.00(+0.00%) |
May 25, 2022 | 44.35 | 44.77 | 44.34 | 44.76 | 94,282 | +0.38(+0.86%) |
May 24, 2022 | 44.24 | 44.45 | 44.24 | 44.38 | 24,716 | +0.13(+0.29%) |
May 23, 2022 | 44.19 | 44.30 | 44.14 | 44.25 | 43,296 | +0.09(+0.20%) |
May 20, 2022 | 44.01 | 44.17 | 44.00 | 44.16 | 32,218 | +0.09(+0.20%) |
May 19, 2022 | 44.05 | 44.35 | 44.00 | 44.07 | 73,089 | +0.02(+0.05%) |
May 18, 2022 | 43.94 | 44.13 | 43.89 | 44.05 | 161,364 | -0.08(-0.18%) |
May 17, 2022 | 43.98 | 44.14 | 43.98 | 44.13 | 48,284 | -0.07(-0.16%) |
May 16, 2022 | 44.11 | 44.31 | 44.09 | 44.20 | 153,055 | +0.00(+0.00%) |
May 13, 2022 | 44.19 | 44.39 | 44.12 | 44.20 | 40,397 | -0.15(-0.34%) |
May 12, 2022 | 44.15 | 44.46 | 44.05 | 44.35 | 71,994 | +0.14(+0.32%) |
May 11, 2022 | 44.10 | 44.35 | 44.10 | 44.21 | 47,638 | +0.03(+0.07%) |
May 10, 2022 | 44.32 | 44.37 | 44.12 | 44.18 | 61,130 | +0.02(+0.05%) |
May 09, 2022 | 44.21 | 44.35 | 44.11 | 44.16 | 55,656 | -0.27(-0.61%) |
May 06, 2022 | 44.50 | 44.52 | 44.26 | 44.43 | 18,027 | -0.12(-0.27%) |
May 05, 2022 | 44.66 | 44.70 | 44.43 | 44.55 | 21,376 | -0.60(-1.33%) |
May 04, 2022 | 44.65 | 45.16 | 44.64 | 45.15 | 24,265 | +0.32(+0.71%) |
May 03, 2022 | 44.73 | 44.88 | 44.71 | 44.83 | 34,599 | +0.13(+0.29%) |