Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 41.86 | 41.96 | 41.86 | 41.96 | 553 | -0.01(-0.01%) |
Jul 28, 2022 | 41.96 | 41.96 | 41.96 | 41.96 | 111 | +0.35(+0.83%) |
Jul 27, 2022 | 40.91 | 41.61 | 40.91 | 41.61 | 2,593 | +1.00(+2.46%) |
Jul 26, 2022 | 40.94 | 40.96 | 40.62 | 40.62 | 793 | -0.48(-1.16%) |
Jul 25, 2022 | 40.99 | 41.09 | 40.99 | 41.09 | 430 | +0.18(+0.43%) |
Jul 22, 2022 | 40.70 | 40.91 | 40.70 | 40.91 | 306 | +0.05(+0.13%) |
Jul 21, 2022 | 40.53 | 40.86 | 40.53 | 40.86 | 793 | +0.43(+1.07%) |
Jul 20, 2022 | 40.32 | 40.43 | 40.32 | 40.43 | 686 | -0.24(-0.58%) |
Jul 19, 2022 | 40.38 | 40.66 | 40.37 | 40.66 | 549 | +0.65(+1.63%) |
Jul 18, 2022 | 40.31 | 40.44 | 39.98 | 40.01 | 908 | -0.17(-0.43%) |
Jul 15, 2022 | 40.13 | 40.26 | 39.08 | 40.18 | 24,069 | +0.19(+0.47%) |
Jul 14, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 38 | -0.28(-0.71%) |
Jul 13, 2022 | 40.28 | 40.28 | 40.28 | 40.28 | 0 | -0.14(-0.33%) |
Jul 12, 2022 | 40.45 | 40.45 | 40.41 | 40.41 | 312 | -0.15(-0.38%) |
Jul 11, 2022 | 40.57 | 40.57 | 40.49 | 40.57 | 119 | -0.53(-1.29%) |
Jul 08, 2022 | 41.10 | 41.10 | 41.10 | 41.10 | 104 | +0.03(+0.07%) |
Jul 07, 2022 | 41.11 | 41.13 | 41.07 | 41.07 | 2,544 | +0.51(+1.27%) |
Jul 06, 2022 | 40.39 | 40.58 | 40.39 | 40.56 | 376 | -0.20(-0.50%) |
Jul 05, 2022 | 40.71 | 40.76 | 40.71 | 40.76 | 210 | -0.60(-1.46%) |
Jul 01, 2022 | 41.14 | 41.37 | 41.14 | 41.37 | 437 | +0.10(+0.23%) |
Jun 30, 2022 | 41.22 | 41.38 | 41.22 | 41.27 | 815 | -0.45(-1.08%) |
Jun 29, 2022 | 41.51 | 41.72 | 41.51 | 41.72 | 842 | +0.03(+0.07%) |
Jun 28, 2022 | 41.97 | 41.97 | 41.61 | 41.69 | 5,480 | -0.24(-0.57%) |
Jun 27, 2022 | 41.99 | 41.99 | 41.93 | 41.93 | 387 | -0.28(-0.66%) |
Jun 24, 2022 | 41.90 | 42.21 | 41.90 | 42.21 | 210 | +0.64(+1.54%) |
Jun 23, 2022 | 41.79 | 42.08 | 41.35 | 41.57 | 3,231 | -0.06(-0.16%) |
Jun 22, 2022 | 41.79 | 41.79 | 41.63 | 41.63 | 271 | -0.46(-1.08%) |
Jun 21, 2022 | 41.93 | 42.09 | 41.92 | 42.09 | 1,166 | +0.73(+1.78%) |
Jun 17, 2022 | 41.36 | 41.36 | 41.36 | 41.36 | 166 | -0.14(-0.34%) |
Jun 16, 2022 | 41.63 | 41.63 | 41.50 | 41.50 | 292 | -0.99(-2.34%) |
Jun 15, 2022 | 42.12 | 42.49 | 41.94 | 42.49 | 911 | +0.48(+1.13%) |
Jun 14, 2022 | 41.99 | 42.02 | 41.99 | 42.02 | 284 | +0.03(+0.08%) |
Jun 13, 2022 | 41.99 | 41.99 | 41.99 | 41.99 | 249 | -0.67(-1.56%) |
Jun 10, 2022 | 42.70 | 42.70 | 42.65 | 42.65 | 1,435 | -0.51(-1.17%) |
Jun 09, 2022 | 43.50 | 43.50 | 43.16 | 43.16 | 1,681 | -0.22(-0.51%) |
Jun 08, 2022 | 43.81 | 43.81 | 43.38 | 43.38 | 361 | -0.56(-1.27%) |
Jun 07, 2022 | 43.95 | 43.95 | 43.93 | 43.93 | 308 | -0.09(-0.21%) |
Jun 06, 2022 | 43.96 | 44.03 | 43.96 | 44.03 | 352 | -0.05(-0.12%) |
Jun 03, 2022 | 44.45 | 44.45 | 44.08 | 44.08 | 288 | -0.78(-1.74%) |
Jun 02, 2022 | 44.87 | 44.87 | 44.87 | 44.87 | 188 | +0.57(+1.29%) |
Jun 01, 2022 | 44.15 | 44.35 | 44.15 | 44.30 | 892 | -0.14(-0.32%) |
May 31, 2022 | 44.44 | 44.44 | 44.44 | 44.44 | 127 | +0.08(+0.17%) |
May 27, 2022 | 44.42 | 44.42 | 44.24 | 44.36 | 5,215 | +0.19(+0.43%) |
May 26, 2022 | 44.03 | 44.17 | 43.97 | 44.17 | 1,355 | +0.87(+2.00%) |
May 25, 2022 | 43.38 | 43.38 | 43.17 | 43.30 | 4,655 | -0.31(-0.72%) |
May 24, 2022 | 43.13 | 43.62 | 43.03 | 43.62 | 2,265 | -0.14(-0.32%) |
May 23, 2022 | 43.62 | 43.87 | 43.62 | 43.76 | 1,260 | +0.37(+0.85%) |
May 20, 2022 | 43.43 | 43.43 | 42.95 | 43.39 | 583 | +0.40(+0.93%) |
May 19, 2022 | 43.05 | 43.15 | 42.87 | 42.99 | 3,904 | +0.22(+0.51%) |
May 18, 2022 | 43.24 | 43.24 | 42.51 | 42.77 | 4,282 | -0.45(-1.04%) |
May 17, 2022 | 43.10 | 43.22 | 43.02 | 43.22 | 1,251 | +0.52(+1.21%) |
May 16, 2022 | 42.48 | 42.70 | 42.48 | 42.70 | 3,403 | +0.10(+0.25%) |
May 13, 2022 | 42.33 | 42.64 | 42.33 | 42.60 | 3,487 | +0.42(+0.99%) |
May 12, 2022 | 42.05 | 42.23 | 42.05 | 42.18 | 741 | -0.07(-0.16%) |
May 11, 2022 | 42.24 | 42.24 | 42.24 | 42.24 | 143 | -0.48(-1.12%) |
May 10, 2022 | 42.79 | 43.15 | 42.48 | 42.72 | 6,021 | +0.30(+0.71%) |
May 09, 2022 | 42.42 | 42.42 | 42.42 | 42.42 | 152 | -0.91(-2.09%) |
May 06, 2022 | 43.12 | 43.33 | 43.12 | 43.33 | 105 | -0.17(-0.39%) |
May 05, 2022 | 44.28 | 44.28 | 43.35 | 43.50 | 2,183 | -1.43(-3.19%) |
May 04, 2022 | 44.37 | 44.93 | 44.23 | 44.93 | 346 | +0.57(+1.29%) |
May 03, 2022 | 44.36 | 44.36 | 44.36 | 44.36 | 565 | +0.28(+0.62%) |