Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.28 | 39.93 | 37.49 | 37.87 | 136,452 | -1.85(-4.65%) |
Jul 28, 2022 | 40.35 | 40.35 | 39.27 | 39.71 | 57,171 | -0.43(-1.08%) |
Jul 27, 2022 | 40.20 | 40.39 | 39.73 | 40.15 | 54,069 | -0.14(-0.35%) |
Jul 26, 2022 | 39.78 | 40.35 | 39.69 | 40.29 | 56,583 | +0.49(+1.23%) |
Jul 25, 2022 | 39.29 | 40.93 | 39.29 | 39.80 | 68,169 | +0.63(+1.61%) |
Jul 22, 2022 | 39.44 | 39.61 | 38.98 | 39.16 | 58,939 | -0.17(-0.42%) |
Jul 21, 2022 | 39.28 | 39.77 | 38.96 | 39.33 | 62,337 | -0.17(-0.44%) |
Jul 20, 2022 | 39.11 | 39.88 | 38.99 | 39.51 | 95,797 | +0.27(+0.68%) |
Jul 19, 2022 | 39.22 | 39.77 | 39.19 | 39.24 | 111,041 | +0.16(+0.40%) |
Jul 18, 2022 | 39.76 | 39.76 | 38.99 | 39.08 | 74,155 | -0.22(-0.57%) |
Jul 15, 2022 | 39.56 | 40.91 | 39.13 | 39.31 | 75,078 | +0.26(+0.66%) |
Jul 14, 2022 | 40.10 | 40.59 | 38.94 | 39.05 | 61,595 | -1.50(-3.71%) |
Jul 13, 2022 | 40.94 | 40.94 | 40.36 | 40.55 | 59,569 | -0.57(-1.39%) |
Jul 12, 2022 | 41.34 | 42.12 | 41.09 | 41.13 | 54,887 | -0.32(-0.76%) |
Jul 11, 2022 | 41.14 | 41.83 | 41.14 | 41.44 | 50,957 | +0.07(+0.16%) |
Jul 08, 2022 | 42.03 | 42.03 | 41.33 | 41.38 | 69,794 | -0.51(-1.21%) |
Jul 07, 2022 | 43.19 | 43.23 | 41.83 | 41.88 | 84,876 | -1.03(-2.40%) |
Jul 06, 2022 | 43.77 | 43.97 | 42.56 | 42.91 | 90,893 | -1.11(-2.51%) |
Jul 05, 2022 | 43.50 | 44.03 | 42.52 | 44.02 | 181,579 | +0.20(+0.46%) |
Jul 01, 2022 | 43.15 | 43.96 | 42.97 | 43.82 | 81,905 | +0.59(+1.37%) |
Jun 30, 2022 | 41.63 | 43.23 | 41.28 | 43.23 | 125,351 | +1.40(+3.34%) |
Jun 29, 2022 | 42.26 | 42.41 | 41.42 | 41.83 | 72,961 | -0.43(-1.02%) |
Jun 28, 2022 | 42.67 | 42.98 | 42.26 | 42.26 | 91,775 | -0.18(-0.43%) |
Jun 27, 2022 | 42.60 | 42.84 | 42.10 | 42.45 | 131,061 | -0.15(-0.35%) |
Jun 24, 2022 | 41.56 | 42.71 | 40.88 | 42.60 | 550,913 | +1.26(+3.04%) |
Jun 23, 2022 | 41.08 | 41.82 | 41.08 | 41.34 | 75,985 | +0.25(+0.61%) |
Jun 22, 2022 | 40.72 | 41.67 | 40.22 | 41.09 | 115,399 | +0.17(+0.41%) |
Jun 21, 2022 | 40.54 | 41.31 | 40.33 | 40.93 | 75,727 | +0.61(+1.50%) |
Jun 17, 2022 | 40.54 | 40.97 | 39.90 | 40.32 | 168,619 | +0.09(+0.23%) |
Jun 16, 2022 | 40.99 | 40.99 | 40.01 | 40.23 | 129,974 | -0.95(-2.30%) |
Jun 15, 2022 | 41.25 | 41.91 | 40.85 | 41.18 | 105,711 | -0.01(-0.02%) |
Jun 14, 2022 | 41.41 | 41.68 | 40.85 | 41.18 | 75,954 | -0.26(-0.64%) |
Jun 13, 2022 | 40.99 | 41.67 | 40.99 | 41.45 | 136,676 | -0.24(-0.57%) |
Jun 10, 2022 | 41.28 | 41.80 | 40.99 | 41.69 | 80,783 | +0.04(+0.10%) |
Jun 09, 2022 | 41.22 | 42.15 | 40.90 | 41.65 | 96,561 | +0.25(+0.60%) |
Jun 08, 2022 | 42.23 | 42.23 | 41.29 | 41.40 | 74,408 | -0.84(-1.99%) |
Jun 07, 2022 | 42.02 | 42.29 | 41.79 | 42.24 | 178,573 | -0.13(-0.31%) |
Jun 06, 2022 | 41.88 | 42.43 | 41.70 | 42.37 | 86,587 | +0.58(+1.38%) |
Jun 03, 2022 | 42.06 | 42.39 | 41.61 | 41.80 | 47,004 | -0.62(-1.46%) |
Jun 02, 2022 | 41.63 | 42.46 | 41.54 | 42.42 | 73,450 | +0.67(+1.60%) |
Jun 01, 2022 | 41.67 | 42.22 | 41.18 | 41.75 | 92,391 | +0.12(+0.28%) |
May 31, 2022 | 41.09 | 41.77 | 40.72 | 41.63 | 105,372 | +0.37(+0.90%) |
May 27, 2022 | 41.23 | 41.71 | 40.97 | 41.26 | 115,096 | +0.00(+0.00%) |
May 26, 2022 | 39.58 | 41.53 | 39.58 | 41.26 | 116,393 | +0.57(+1.40%) |
May 25, 2022 | 40.14 | 40.89 | 40.06 | 40.69 | 152,895 | +0.62(+1.55%) |
May 24, 2022 | 39.61 | 40.28 | 39.08 | 40.07 | 199,472 | +0.37(+0.94%) |
May 23, 2022 | 40.11 | 40.32 | 39.61 | 39.70 | 192,967 | -0.01(-0.02%) |
May 20, 2022 | 39.83 | 40.19 | 39.14 | 39.71 | 378,745 | +0.21(+0.52%) |
May 19, 2022 | 39.90 | 40.34 | 39.18 | 39.50 | 180,232 | -0.69(-1.71%) |
May 18, 2022 | 40.29 | 41.01 | 40.02 | 40.18 | 172,573 | -0.15(-0.37%) |
May 17, 2022 | 39.77 | 40.33 | 39.55 | 40.33 | 112,003 | +0.98(+2.50%) |
May 16, 2022 | 39.47 | 39.82 | 39.15 | 39.35 | 116,931 | -0.19(-0.48%) |
May 13, 2022 | 39.53 | 39.85 | 39.19 | 39.54 | 89,300 | +0.02(+0.04%) |
May 12, 2022 | 39.62 | 39.98 | 39.10 | 39.52 | 142,766 | +0.02(+0.06%) |
May 11, 2022 | 39.02 | 39.84 | 39.02 | 39.50 | 120,933 | +0.53(+1.36%) |
May 10, 2022 | 40.12 | 40.26 | 38.78 | 38.97 | 162,532 | -1.00(-2.50%) |
May 09, 2022 | 39.66 | 40.53 | 39.66 | 39.97 | 150,795 | +0.12(+0.31%) |
May 06, 2022 | 39.01 | 39.95 | 38.85 | 39.85 | 98,090 | +0.64(+1.62%) |
May 05, 2022 | 39.28 | 39.76 | 38.48 | 39.21 | 107,503 | -0.44(-1.10%) |
May 04, 2022 | 38.84 | 39.69 | 38.32 | 39.65 | 82,740 | +1.14(+2.96%) |
May 03, 2022 | 38.88 | 39.07 | 38.51 | 38.51 | 79,162 | -0.37(-0.96%) |