Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.40 | 42.40 | 39.87 | 40.84 | 462,707 | -1.86(-4.36%) |
Jul 28, 2022 | 41.65 | 43.16 | 41.48 | 42.70 | 297,684 | -0.32(-0.74%) |
Jul 27, 2022 | 42.36 | 43.34 | 41.41 | 43.02 | 257,361 | +0.67(+1.58%) |
Jul 26, 2022 | 42.44 | 43.05 | 41.30 | 42.35 | 219,124 | -0.80(-1.85%) |
Jul 25, 2022 | 43.06 | 43.16 | 41.97 | 43.15 | 227,225 | +0.30(+0.70%) |
Jul 22, 2022 | 42.81 | 43.66 | 42.21 | 42.85 | 155,099 | -0.10(-0.23%) |
Jul 21, 2022 | 42.41 | 43.04 | 41.24 | 42.95 | 275,136 | +0.12(+0.28%) |
Jul 20, 2022 | 41.84 | 42.98 | 40.94 | 42.83 | 240,210 | +1.21(+2.91%) |
Jul 19, 2022 | 41.56 | 41.99 | 40.78 | 41.62 | 263,254 | +0.84(+2.06%) |
Jul 18, 2022 | 39.96 | 41.46 | 39.96 | 40.78 | 401,550 | +1.47(+3.74%) |
Jul 15, 2022 | 39.04 | 39.56 | 38.04 | 39.31 | 247,188 | +1.15(+3.01%) |
Jul 14, 2022 | 39.06 | 39.17 | 37.74 | 38.16 | 207,062 | -1.26(-3.20%) |
Jul 13, 2022 | 38.39 | 39.83 | 38.03 | 39.42 | 196,459 | +0.30(+0.77%) |
Jul 12, 2022 | 38.28 | 39.68 | 38.27 | 39.12 | 283,449 | +0.85(+2.22%) |
Jul 11, 2022 | 39.08 | 39.33 | 38.19 | 38.27 | 182,520 | -0.89(-2.27%) |
Jul 08, 2022 | 38.95 | 39.50 | 38.39 | 39.16 | 213,927 | -0.41(-1.04%) |
Jul 07, 2022 | 38.62 | 39.66 | 38.16 | 39.57 | 212,369 | +1.47(+3.86%) |
Jul 06, 2022 | 39.01 | 39.27 | 37.25 | 38.10 | 277,687 | -0.72(-1.85%) |
Jul 05, 2022 | 36.02 | 38.95 | 36.02 | 38.82 | 385,008 | +1.99(+5.40%) |
Jul 01, 2022 | 35.95 | 36.91 | 35.33 | 36.83 | 301,000 | +0.71(+1.97%) |
Jun 30, 2022 | 36.61 | 37.05 | 35.10 | 36.12 | 297,314 | -1.05(-2.82%) |
Jun 29, 2022 | 37.30 | 37.85 | 36.19 | 37.17 | 274,199 | -0.29(-0.77%) |
Jun 28, 2022 | 38.71 | 39.24 | 37.43 | 37.46 | 264,524 | -1.26(-3.25%) |
Jun 27, 2022 | 38.88 | 39.21 | 38.20 | 38.72 | 137,789 | +0.29(+0.75%) |
Jun 24, 2022 | 37.16 | 38.81 | 37.16 | 38.43 | 814,515 | +1.25(+3.36%) |
Jun 23, 2022 | 36.00 | 37.41 | 35.89 | 37.18 | 266,228 | +1.04(+2.88%) |
Jun 22, 2022 | 35.89 | 37.19 | 35.71 | 36.14 | 307,918 | -0.28(-0.77%) |
Jun 21, 2022 | 36.77 | 38.07 | 36.38 | 36.42 | 459,601 | -0.67(-1.81%) |
Jun 17, 2022 | 37.72 | 38.01 | 36.70 | 37.09 | 728,251 | -0.57(-1.51%) |
Jun 16, 2022 | 38.71 | 39.04 | 37.02 | 37.66 | 534,975 | -1.96(-4.95%) |
Jun 15, 2022 | 38.99 | 40.61 | 38.63 | 39.62 | 533,129 | +1.09(+2.83%) |
Jun 14, 2022 | 38.70 | 39.91 | 38.31 | 38.53 | 606,543 | -0.07(-0.18%) |
Jun 13, 2022 | 38.25 | 39.54 | 38.08 | 38.60 | 384,468 | -1.01(-2.55%) |
Jun 10, 2022 | 41.25 | 41.79 | 39.47 | 39.61 | 345,748 | -2.37(-5.65%) |
Jun 09, 2022 | 41.66 | 42.37 | 41.39 | 41.98 | 178,868 | +0.31(+0.74%) |
Jun 08, 2022 | 41.07 | 41.93 | 40.46 | 41.67 | 172,756 | +0.32(+0.77%) |
Jun 07, 2022 | 40.52 | 41.58 | 40.04 | 41.35 | 242,004 | +0.17(+0.41%) |
Jun 06, 2022 | 41.09 | 41.35 | 39.85 | 41.18 | 170,833 | +0.67(+1.65%) |
Jun 03, 2022 | 40.58 | 40.85 | 39.65 | 40.51 | 225,694 | -0.62(-1.51%) |
Jun 02, 2022 | 40.39 | 41.31 | 39.71 | 41.13 | 380,429 | +1.03(+2.57%) |
Jun 01, 2022 | 41.44 | 41.84 | 39.98 | 40.10 | 301,712 | -1.31(-3.16%) |
May 31, 2022 | 41.72 | 41.76 | 40.43 | 41.41 | 315,413 | -0.19(-0.46%) |
May 27, 2022 | 42.05 | 42.95 | 41.35 | 41.60 | 227,169 | -0.01(-0.02%) |
May 26, 2022 | 40.58 | 42.50 | 40.58 | 41.61 | 277,738 | +1.67(+4.18%) |
May 25, 2022 | 37.26 | 40.72 | 37.26 | 39.94 | 548,906 | +2.24(+5.94%) |
May 24, 2022 | 38.45 | 38.45 | 36.78 | 37.70 | 552,810 | -1.39(-3.56%) |
May 23, 2022 | 40.96 | 41.23 | 38.94 | 39.09 | 335,493 | -1.51(-3.72%) |
May 20, 2022 | 40.79 | 40.79 | 39.26 | 40.60 | 573,511 | +0.26(+0.64%) |
May 19, 2022 | 40.42 | 41.41 | 38.56 | 40.34 | 445,057 | -0.70(-1.71%) |
May 18, 2022 | 42.60 | 42.69 | 39.91 | 41.04 | 666,805 | -2.99(-6.79%) |
May 17, 2022 | 42.91 | 44.19 | 42.13 | 44.03 | 319,537 | +2.16(+5.16%) |
May 16, 2022 | 43.02 | 43.52 | 41.65 | 41.87 | 418,001 | -1.52(-3.50%) |
May 13, 2022 | 43.68 | 44.50 | 43.05 | 43.39 | 339,045 | +0.14(+0.32%) |
May 12, 2022 | 41.81 | 44.01 | 41.70 | 43.25 | 484,916 | +0.83(+1.96%) |
May 11, 2022 | 44.50 | 44.50 | 42.10 | 42.42 | 388,615 | -2.06(-4.63%) |
May 10, 2022 | 45.49 | 45.84 | 42.75 | 44.48 | 550,038 | -0.02(-0.04%) |
May 09, 2022 | 42.37 | 45.32 | 42.20 | 44.50 | 596,100 | +0.91(+2.09%) |
May 06, 2022 | 43.35 | 44.82 | 42.25 | 43.59 | 580,612 | -0.16(-0.37%) |
May 05, 2022 | 43.48 | 44.43 | 42.60 | 43.75 | 749,880 | -0.80(-1.80%) |
May 04, 2022 | 43.30 | 44.78 | 42.05 | 44.55 | 1,082,541 | +1.07(+2.46%) |
May 03, 2022 | 41.61 | 43.80 | 41.30 | 43.48 | 509,951 | +1.91(+4.59%) |