Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 40.65 | 41.35 | 38.50 | 39.70 | 309,768 | -1.12(-2.74%) |
Jul 28, 2022 | 41.74 | 41.74 | 40.55 | 40.82 | 129,158 | -0.91(-2.18%) |
Jul 27, 2022 | 41.42 | 41.87 | 40.60 | 41.73 | 89,216 | +0.32(+0.77%) |
Jul 26, 2022 | 40.72 | 42.02 | 40.09 | 41.41 | 118,264 | +0.57(+1.40%) |
Jul 25, 2022 | 40.56 | 41.32 | 40.14 | 40.84 | 95,692 | +0.60(+1.49%) |
Jul 22, 2022 | 41.16 | 41.16 | 39.64 | 40.24 | 121,389 | -0.85(-2.07%) |
Jul 21, 2022 | 42.06 | 42.61 | 40.83 | 41.09 | 72,829 | -1.32(-3.11%) |
Jul 20, 2022 | 43.80 | 43.89 | 42.02 | 42.41 | 85,697 | -1.12(-2.56%) |
Jul 19, 2022 | 42.61 | 44.43 | 42.60 | 43.52 | 110,203 | +0.89(+2.10%) |
Jul 18, 2022 | 45.08 | 46.05 | 42.37 | 42.63 | 178,006 | -2.20(-4.91%) |
Jul 15, 2022 | 44.90 | 45.32 | 44.05 | 44.83 | 75,219 | +0.61(+1.38%) |
Jul 14, 2022 | 44.59 | 44.59 | 43.72 | 44.22 | 88,312 | -0.54(-1.21%) |
Jul 13, 2022 | 44.08 | 44.92 | 43.60 | 44.76 | 93,140 | +0.56(+1.27%) |
Jul 12, 2022 | 44.99 | 45.14 | 43.38 | 44.20 | 83,192 | -0.67(-1.49%) |
Jul 11, 2022 | 45.73 | 45.86 | 44.76 | 44.87 | 97,361 | -1.08(-2.35%) |
Jul 08, 2022 | 45.71 | 46.20 | 44.69 | 45.95 | 118,918 | +0.13(+0.28%) |
Jul 07, 2022 | 47.39 | 47.50 | 45.63 | 45.82 | 131,397 | -1.30(-2.76%) |
Jul 06, 2022 | 47.05 | 47.71 | 46.73 | 47.12 | 119,308 | +0.20(+0.43%) |
Jul 05, 2022 | 45.45 | 47.35 | 45.45 | 46.92 | 155,576 | +0.23(+0.49%) |
Jul 01, 2022 | 44.33 | 46.75 | 44.15 | 46.69 | 168,837 | +2.26(+5.09%) |
Jun 30, 2022 | 42.36 | 44.50 | 42.34 | 44.43 | 172,310 | +1.31(+3.04%) |
Jun 29, 2022 | 43.45 | 43.56 | 42.32 | 43.12 | 100,234 | +0.23(+0.54%) |
Jun 28, 2022 | 44.01 | 44.15 | 42.74 | 42.89 | 111,291 | -0.84(-1.92%) |
Jun 27, 2022 | 42.75 | 44.74 | 42.71 | 43.73 | 114,344 | +1.35(+3.19%) |
Jun 24, 2022 | 42.85 | 43.85 | 41.37 | 42.38 | 458,859 | -0.76(-1.76%) |
Jun 23, 2022 | 42.84 | 43.33 | 42.33 | 43.14 | 116,647 | +0.32(+0.75%) |
Jun 22, 2022 | 41.94 | 44.10 | 41.94 | 42.82 | 112,219 | +0.20(+0.47%) |
Jun 21, 2022 | 42.72 | 43.83 | 42.40 | 42.62 | 129,521 | +0.45(+1.07%) |
Jun 17, 2022 | 41.45 | 43.03 | 41.30 | 42.17 | 219,892 | +0.91(+2.21%) |
Jun 16, 2022 | 42.96 | 43.28 | 41.01 | 41.26 | 166,904 | -2.28(-5.24%) |
Jun 15, 2022 | 43.41 | 44.34 | 42.97 | 43.54 | 112,732 | +0.19(+0.44%) |
Jun 14, 2022 | 42.57 | 43.53 | 41.86 | 43.35 | 115,624 | +1.01(+2.39%) |
Jun 13, 2022 | 43.32 | 43.46 | 41.85 | 42.34 | 130,922 | -1.82(-4.12%) |
Jun 10, 2022 | 44.03 | 44.43 | 43.37 | 44.16 | 96,602 | -0.58(-1.30%) |
Jun 09, 2022 | 46.00 | 46.63 | 44.62 | 44.74 | 147,534 | -1.08(-2.36%) |
Jun 08, 2022 | 47.00 | 47.07 | 45.50 | 45.82 | 130,954 | -1.58(-3.33%) |
Jun 07, 2022 | 46.30 | 47.79 | 45.72 | 47.40 | 161,589 | +0.42(+0.89%) |
Jun 06, 2022 | 47.39 | 48.60 | 46.00 | 46.98 | 125,636 | -0.32(-0.68%) |
Jun 03, 2022 | 45.93 | 47.65 | 45.93 | 47.30 | 214,121 | +1.27(+2.76%) |
Jun 02, 2022 | 46.33 | 47.18 | 45.21 | 46.03 | 69,720 | -0.74(-1.58%) |
Jun 01, 2022 | 46.34 | 47.45 | 46.17 | 46.77 | 129,506 | +0.07(+0.15%) |
May 31, 2022 | 48.52 | 48.52 | 45.75 | 46.70 | 108,015 | -1.85(-3.81%) |
May 27, 2022 | 47.11 | 49.00 | 46.47 | 48.55 | 112,956 | +1.61(+3.43%) |
May 26, 2022 | 45.14 | 47.12 | 45.13 | 46.94 | 180,790 | +1.95(+4.33%) |
May 25, 2022 | 45.04 | 45.81 | 44.58 | 44.99 | 233,163 | +0.16(+0.36%) |
May 24, 2022 | 46.00 | 47.41 | 44.50 | 44.83 | 169,505 | -1.28(-2.78%) |
May 23, 2022 | 46.81 | 47.37 | 45.78 | 46.11 | 176,965 | -0.60(-1.28%) |
May 20, 2022 | 45.69 | 46.93 | 45.65 | 46.71 | 105,419 | +1.04(+2.28%) |
May 19, 2022 | 45.62 | 46.38 | 44.83 | 45.67 | 99,409 | -0.01(-0.02%) |
May 18, 2022 | 46.20 | 46.39 | 45.06 | 45.68 | 174,318 | -1.39(-2.95%) |
May 17, 2022 | 45.79 | 47.24 | 44.99 | 47.07 | 116,686 | +1.90(+4.21%) |
May 16, 2022 | 43.72 | 46.30 | 43.72 | 45.17 | 125,645 | +1.17(+2.66%) |
May 13, 2022 | 44.27 | 44.67 | 43.07 | 44.00 | 124,453 | -0.20(-0.45%) |
May 12, 2022 | 43.56 | 44.26 | 42.63 | 44.20 | 104,750 | +1.22(+2.84%) |
May 11, 2022 | 44.50 | 44.73 | 42.53 | 42.98 | 130,690 | -1.65(-3.70%) |
May 10, 2022 | 43.57 | 45.01 | 43.09 | 44.63 | 153,140 | +1.68(+3.91%) |
May 09, 2022 | 42.87 | 44.38 | 41.42 | 42.95 | 199,625 | -0.30(-0.69%) |
May 06, 2022 | 43.22 | 44.55 | 43.00 | 43.25 | 183,126 | -0.43(-0.98%) |
May 05, 2022 | 46.17 | 46.49 | 43.11 | 43.68 | 106,903 | -2.81(-6.04%) |
May 04, 2022 | 45.62 | 46.65 | 44.41 | 46.49 | 111,638 | +1.12(+2.47%) |
May 03, 2022 | 44.99 | 45.52 | 44.36 | 45.37 | 91,297 | +0.78(+1.75%) |