Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 43.56 | 44.03 | 43.56 | 43.99 | 22,464 | +0.58(+1.33%) |
Jul 28, 2022 | 43.31 | 43.56 | 42.82 | 43.41 | 25,163 | +0.08(+0.18%) |
Jul 27, 2022 | 42.85 | 43.42 | 42.62 | 43.34 | 101,724 | +0.50(+1.16%) |
Jul 26, 2022 | 43.00 | 43.01 | 42.78 | 42.84 | 15,136 | -0.30(-0.70%) |
Jul 25, 2022 | 42.83 | 43.23 | 42.83 | 43.14 | 26,008 | +0.46(+1.08%) |
Jul 22, 2022 | 42.88 | 42.98 | 42.49 | 42.68 | 16,116 | -0.03(-0.07%) |
Jul 21, 2022 | 42.31 | 42.71 | 42.15 | 42.71 | 22,321 | +0.17(+0.41%) |
Jul 20, 2022 | 42.51 | 42.63 | 42.31 | 42.54 | 11,511 | -0.05(-0.11%) |
Jul 19, 2022 | 41.98 | 42.60 | 41.98 | 42.59 | 153,693 | +0.89(+2.14%) |
Jul 18, 2022 | 42.22 | 42.22 | 41.64 | 41.69 | 15,496 | -0.16(-0.39%) |
Jul 15, 2022 | 41.41 | 41.89 | 41.41 | 41.86 | 33,965 | +0.86(+2.11%) |
Jul 14, 2022 | 40.73 | 41.01 | 40.47 | 40.99 | 62,091 | -0.48(-1.16%) |
Jul 13, 2022 | 41.42 | 41.80 | 41.41 | 41.47 | 21,229 | -0.32(-0.76%) |
Jul 12, 2022 | 41.90 | 42.16 | 41.65 | 41.79 | 13,034 | -0.36(-0.87%) |
Jul 11, 2022 | 42.33 | 42.34 | 42.07 | 42.15 | 53,265 | -0.20(-0.48%) |
Jul 08, 2022 | 42.38 | 42.59 | 42.30 | 42.36 | 31,771 | +0.01(+0.02%) |
Jul 07, 2022 | 41.99 | 42.43 | 41.99 | 42.35 | 15,019 | +0.63(+1.52%) |
Jul 06, 2022 | 41.73 | 41.94 | 41.34 | 41.71 | 24,599 | -0.07(-0.16%) |
Jul 05, 2022 | 41.72 | 41.78 | 40.98 | 41.78 | 19,485 | -0.56(-1.31%) |
Jul 01, 2022 | 41.86 | 42.39 | 41.47 | 42.34 | 39,938 | +0.44(+1.05%) |
Jun 30, 2022 | 41.73 | 42.12 | 41.52 | 41.89 | 49,523 | -0.24(-0.57%) |
Jun 29, 2022 | 42.39 | 42.54 | 42.06 | 42.13 | 33,361 | -0.23(-0.54%) |
Jun 28, 2022 | 42.98 | 43.30 | 42.22 | 42.37 | 41,510 | -0.18(-0.43%) |
Jun 27, 2022 | 42.59 | 42.75 | 42.46 | 42.55 | 32,905 | +0.15(+0.36%) |
Jun 24, 2022 | 41.66 | 42.39 | 41.56 | 42.39 | 39,795 | +1.01(+2.43%) |
Jun 23, 2022 | 41.57 | 41.61 | 40.90 | 41.39 | 46,091 | -0.02(-0.05%) |
Jun 22, 2022 | 41.12 | 41.82 | 41.12 | 41.41 | 21,549 | -0.37(-0.90%) |
Jun 21, 2022 | 41.45 | 41.89 | 41.41 | 41.78 | 25,561 | +1.03(+2.52%) |
Jun 17, 2022 | 41.14 | 41.29 | 40.58 | 40.75 | 56,989 | -0.39(-0.95%) |
Jun 16, 2022 | 41.31 | 41.31 | 40.86 | 41.14 | 62,312 | -0.99(-2.35%) |
Jun 15, 2022 | 42.27 | 42.51 | 41.56 | 42.14 | 51,930 | +0.06(+0.14%) |
Jun 14, 2022 | 42.46 | 42.49 | 41.74 | 42.08 | 88,341 | +0.00(+0.00%) |
Jun 13, 2022 | 42.65 | 42.73 | 41.91 | 42.08 | 78,669 | -1.49(-3.42%) |
Jun 10, 2022 | 43.89 | 43.90 | 43.44 | 43.57 | 110,491 | -0.89(-2.00%) |
Jun 09, 2022 | 45.43 | 45.43 | 44.45 | 44.45 | 53,614 | -1.07(-2.35%) |
Jun 08, 2022 | 45.90 | 45.98 | 45.46 | 45.52 | 22,800 | -0.66(-1.43%) |
Jun 07, 2022 | 45.44 | 46.19 | 45.44 | 46.18 | 30,900 | +0.47(+1.02%) |
Jun 06, 2022 | 45.85 | 46.02 | 45.63 | 45.71 | 49,571 | +0.18(+0.40%) |
Jun 03, 2022 | 45.64 | 45.80 | 45.49 | 45.53 | 37,812 | -0.27(-0.58%) |
Jun 02, 2022 | 45.51 | 45.80 | 44.96 | 45.80 | 48,540 | +0.27(+0.60%) |
Jun 01, 2022 | 46.05 | 46.05 | 45.17 | 45.53 | 42,099 | -0.28(-0.61%) |
May 31, 2022 | 45.92 | 46.21 | 45.75 | 45.81 | 45,771 | -0.35(-0.76%) |
May 27, 2022 | 45.61 | 46.16 | 45.60 | 46.16 | 48,557 | +0.66(+1.45%) |
May 26, 2022 | 45.23 | 45.68 | 45.23 | 45.50 | 56,432 | +0.55(+1.23%) |
May 25, 2022 | 44.53 | 45.11 | 44.49 | 44.95 | 53,797 | +0.41(+0.92%) |
May 24, 2022 | 44.11 | 44.62 | 43.70 | 44.54 | 85,883 | +0.23(+0.52%) |
May 23, 2022 | 44.01 | 44.55 | 43.89 | 44.31 | 126,628 | +0.89(+2.04%) |
May 20, 2022 | 43.66 | 43.82 | 42.63 | 43.42 | 72,921 | +0.05(+0.11%) |
May 19, 2022 | 43.37 | 43.76 | 43.11 | 43.37 | 37,770 | -0.60(-1.37%) |
May 18, 2022 | 45.18 | 45.18 | 43.79 | 43.98 | 47,572 | -1.43(-3.15%) |
May 17, 2022 | 45.28 | 45.43 | 45.09 | 45.41 | 49,274 | +0.58(+1.30%) |
May 16, 2022 | 44.56 | 45.16 | 44.53 | 44.82 | 57,194 | +0.20(+0.44%) |
May 13, 2022 | 44.33 | 44.71 | 44.26 | 44.63 | 47,283 | +0.58(+1.31%) |
May 12, 2022 | 43.97 | 44.17 | 43.38 | 44.05 | 74,007 | +0.01(+0.02%) |
May 11, 2022 | 44.34 | 45.06 | 44.03 | 44.04 | 45,317 | -0.25(-0.56%) |
May 10, 2022 | 44.75 | 45.00 | 43.91 | 44.29 | 63,742 | -0.12(-0.28%) |
May 09, 2022 | 44.94 | 44.94 | 44.23 | 44.41 | 60,273 | -1.03(-2.27%) |
May 06, 2022 | 45.27 | 45.52 | 44.87 | 45.44 | 62,600 | +0.08(+0.17%) |
May 05, 2022 | 46.08 | 46.08 | 44.98 | 45.37 | 51,334 | -1.06(-2.28%) |
May 04, 2022 | 45.15 | 46.48 | 45.15 | 46.43 | 341,441 | +1.29(+2.85%) |
May 03, 2022 | 44.70 | 45.47 | 44.70 | 45.14 | 50,558 | +0.48(+1.07%) |