Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 41.80 | 42.20 | 41.28 | 41.96 | 859,079 | +0.25(+0.59%) |
Jul 28, 2022 | 41.13 | 41.71 | 40.93 | 41.71 | 926,848 | +1.00(+2.45%) |
Jul 27, 2022 | 40.30 | 40.84 | 40.06 | 40.71 | 737,080 | +0.68(+1.70%) |
Jul 26, 2022 | 40.91 | 41.23 | 39.95 | 40.03 | 830,745 | -1.00(-2.44%) |
Jul 25, 2022 | 40.88 | 41.62 | 40.62 | 41.03 | 1,301,444 | +0.45(+1.10%) |
Jul 22, 2022 | 40.51 | 41.25 | 40.38 | 40.59 | 1,038,548 | +0.25(+0.62%) |
Jul 21, 2022 | 40.14 | 40.76 | 39.65 | 40.34 | 1,444,056 | -0.68(-1.66%) |
Jul 20, 2022 | 40.91 | 41.28 | 40.29 | 41.02 | 1,475,988 | +0.03(+0.06%) |
Jul 19, 2022 | 39.65 | 41.02 | 39.42 | 40.99 | 1,089,972 | +2.00(+5.12%) |
Jul 18, 2022 | 39.01 | 39.59 | 38.45 | 38.99 | 1,280,795 | +0.47(+1.22%) |
Jul 15, 2022 | 38.37 | 39.10 | 38.02 | 38.52 | 1,374,470 | +0.91(+2.41%) |
Jul 14, 2022 | 36.97 | 37.81 | 36.88 | 37.62 | 899,357 | -0.24(-0.64%) |
Jul 13, 2022 | 38.48 | 38.77 | 37.71 | 37.86 | 731,340 | -1.09(-2.80%) |
Jul 12, 2022 | 37.46 | 39.37 | 37.43 | 38.95 | 1,404,758 | +1.30(+3.46%) |
Jul 11, 2022 | 38.40 | 38.53 | 37.22 | 37.65 | 1,380,424 | -1.00(-2.59%) |
Jul 08, 2022 | 39.35 | 39.57 | 38.58 | 38.65 | 834,549 | -0.80(-2.02%) |
Jul 07, 2022 | 39.30 | 39.84 | 38.99 | 39.45 | 852,979 | +0.36(+0.92%) |
Jul 06, 2022 | 40.02 | 40.40 | 39.00 | 39.08 | 1,098,505 | -0.95(-2.37%) |
Jul 05, 2022 | 39.05 | 40.03 | 38.19 | 40.03 | 1,394,083 | +0.23(+0.57%) |
Jul 01, 2022 | 38.61 | 40.07 | 38.61 | 39.81 | 783,098 | +1.06(+2.73%) |
Jun 30, 2022 | 38.97 | 39.45 | 38.22 | 38.75 | 915,989 | -0.84(-2.12%) |
Jun 29, 2022 | 40.21 | 40.45 | 39.40 | 39.59 | 798,261 | -0.79(-1.95%) |
Jun 28, 2022 | 41.24 | 42.21 | 40.15 | 40.38 | 1,205,632 | -0.16(-0.39%) |
Jun 27, 2022 | 41.38 | 41.67 | 40.34 | 40.54 | 906,461 | -0.75(-1.82%) |
Jun 24, 2022 | 40.38 | 42.45 | 40.13 | 41.29 | 2,068,701 | +1.39(+3.49%) |
Jun 23, 2022 | 38.92 | 40.14 | 38.91 | 39.89 | 1,123,302 | +0.53(+1.36%) |
Jun 22, 2022 | 39.63 | 40.50 | 39.29 | 39.36 | 1,554,456 | -0.91(-2.26%) |
Jun 21, 2022 | 41.61 | 41.85 | 40.24 | 40.27 | 1,448,271 | -0.65(-1.59%) |
Jun 17, 2022 | 40.18 | 41.59 | 40.18 | 40.92 | 2,096,058 | +0.77(+1.91%) |
Jun 16, 2022 | 41.18 | 41.49 | 39.92 | 40.15 | 1,956,715 | -2.15(-5.09%) |
Jun 15, 2022 | 41.41 | 43.01 | 41.06 | 42.30 | 2,213,753 | +1.31(+3.20%) |
Jun 14, 2022 | 40.94 | 41.49 | 40.22 | 40.99 | 1,400,121 | +0.10(+0.24%) |
Jun 13, 2022 | 43.02 | 43.05 | 40.76 | 40.89 | 1,503,277 | -3.27(-7.40%) |
Jun 10, 2022 | 44.21 | 44.87 | 43.80 | 44.16 | 1,421,156 | -0.58(-1.31%) |
Jun 09, 2022 | 47.43 | 47.67 | 44.70 | 44.75 | 1,701,256 | -2.99(-6.26%) |
Jun 08, 2022 | 48.86 | 48.94 | 47.39 | 47.73 | 1,221,862 | -1.51(-3.07%) |
Jun 07, 2022 | 48.36 | 49.35 | 47.77 | 49.24 | 1,170,218 | +0.64(+1.32%) |
Jun 06, 2022 | 49.07 | 49.44 | 48.42 | 48.60 | 1,187,803 | -0.23(-0.48%) |
Jun 03, 2022 | 50.01 | 50.08 | 48.67 | 48.84 | 1,002,622 | -1.33(-2.66%) |
Jun 02, 2022 | 49.81 | 50.30 | 49.47 | 50.17 | 959,641 | +0.01(+0.02%) |
Jun 01, 2022 | 51.79 | 51.79 | 49.54 | 50.16 | 1,404,170 | -1.37(-2.66%) |
May 31, 2022 | 52.13 | 52.20 | 51.27 | 51.53 | 1,143,052 | -0.71(-1.36%) |
May 27, 2022 | 52.05 | 52.36 | 51.81 | 52.24 | 905,178 | +0.46(+0.89%) |
May 26, 2022 | 51.95 | 52.44 | 51.60 | 51.78 | 1,257,929 | +0.02(+0.03%) |
May 25, 2022 | 50.78 | 52.03 | 50.68 | 51.76 | 821,892 | +0.96(+1.90%) |
May 24, 2022 | 50.53 | 51.02 | 49.05 | 50.80 | 1,241,990 | +0.20(+0.39%) |
May 23, 2022 | 50.72 | 51.28 | 50.02 | 50.60 | 1,232,810 | +0.34(+0.68%) |
May 20, 2022 | 51.17 | 51.35 | 49.39 | 50.26 | 715,291 | -0.34(-0.67%) |
May 19, 2022 | 51.30 | 52.07 | 50.44 | 50.60 | 1,171,552 | -1.22(-2.35%) |
May 18, 2022 | 53.90 | 53.95 | 51.36 | 51.82 | 1,177,777 | -2.44(-4.50%) |
May 17, 2022 | 53.12 | 54.26 | 52.66 | 54.26 | 975,399 | +1.51(+2.86%) |
May 16, 2022 | 53.68 | 53.91 | 52.51 | 52.75 | 730,291 | -0.74(-1.38%) |
May 13, 2022 | 53.46 | 53.63 | 52.56 | 53.49 | 924,272 | +0.51(+0.96%) |
May 12, 2022 | 52.27 | 53.84 | 52.07 | 52.98 | 1,422,767 | +0.58(+1.11%) |
May 11, 2022 | 52.70 | 54.65 | 52.11 | 52.40 | 955,198 | -0.34(-0.65%) |
May 10, 2022 | 55.17 | 55.54 | 51.92 | 52.74 | 1,511,507 | -1.87(-3.42%) |
May 09, 2022 | 56.56 | 56.72 | 54.38 | 54.61 | 2,166,791 | -2.49(-4.36%) |
May 06, 2022 | 57.08 | 57.57 | 56.24 | 57.10 | 926,892 | -0.46(-0.81%) |
May 05, 2022 | 59.10 | 59.10 | 56.59 | 57.57 | 930,112 | -1.44(-2.45%) |
May 04, 2022 | 58.45 | 59.57 | 57.44 | 59.01 | 1,148,095 | +0.50(+0.85%) |
May 03, 2022 | 57.37 | 59.06 | 56.63 | 58.51 | 987,442 | +1.57(+2.76%) |