Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.66 | 43.55 | 42.66 | 43.27 | 776,554 | +0.37(+0.85%) |
Jul 28, 2022 | 42.24 | 43.05 | 42.15 | 42.91 | 206,068 | +0.77(+1.83%) |
Jul 27, 2022 | 42.34 | 42.42 | 41.37 | 42.14 | 278,999 | +0.14(+0.32%) |
Jul 26, 2022 | 42.02 | 42.23 | 41.68 | 42.00 | 188,095 | -0.02(-0.05%) |
Jul 25, 2022 | 41.74 | 42.21 | 41.55 | 42.02 | 248,627 | +0.57(+1.37%) |
Jul 22, 2022 | 41.96 | 41.96 | 40.99 | 41.45 | 306,968 | -0.17(-0.42%) |
Jul 21, 2022 | 41.86 | 41.86 | 40.60 | 41.62 | 456,708 | -0.64(-1.51%) |
Jul 20, 2022 | 42.22 | 42.61 | 41.87 | 42.26 | 453,935 | +0.07(+0.16%) |
Jul 19, 2022 | 41.27 | 42.40 | 41.27 | 42.19 | 291,270 | +1.54(+3.80%) |
Jul 18, 2022 | 41.28 | 41.54 | 40.41 | 40.65 | 234,625 | -0.42(-1.03%) |
Jul 15, 2022 | 41.17 | 41.36 | 40.64 | 41.07 | 260,769 | +0.39(+0.95%) |
Jul 14, 2022 | 40.15 | 40.85 | 40.00 | 40.69 | 199,258 | -0.37(-0.89%) |
Jul 13, 2022 | 40.81 | 41.12 | 40.64 | 41.05 | 327,845 | -0.20(-0.49%) |
Jul 12, 2022 | 41.59 | 42.39 | 40.97 | 41.26 | 221,009 | -0.44(-1.06%) |
Jul 11, 2022 | 41.56 | 41.85 | 41.07 | 41.70 | 168,420 | +0.08(+0.19%) |
Jul 08, 2022 | 41.63 | 41.92 | 41.25 | 41.62 | 197,991 | -0.19(-0.46%) |
Jul 07, 2022 | 41.42 | 42.32 | 41.42 | 41.82 | 259,270 | +1.09(+2.68%) |
Jul 06, 2022 | 40.75 | 41.14 | 40.14 | 40.73 | 318,527 | -0.32(-0.79%) |
Jul 05, 2022 | 40.66 | 41.06 | 39.89 | 41.05 | 409,489 | -0.45(-1.09%) |
Jul 01, 2022 | 41.47 | 42.15 | 41.01 | 41.50 | 294,804 | -0.21(-0.51%) |
Jun 30, 2022 | 40.29 | 41.83 | 40.22 | 41.71 | 388,921 | +0.96(+2.36%) |
Jun 29, 2022 | 41.34 | 41.40 | 40.38 | 40.75 | 289,935 | -0.55(-1.33%) |
Jun 28, 2022 | 41.84 | 42.79 | 41.24 | 41.30 | 713,838 | -0.60(-1.42%) |
Jun 27, 2022 | 42.63 | 42.97 | 41.72 | 41.90 | 529,442 | -0.56(-1.31%) |
Jun 24, 2022 | 40.53 | 42.46 | 40.34 | 42.45 | 1,090,085 | +2.07(+5.14%) |
Jun 23, 2022 | 40.72 | 40.94 | 40.10 | 40.38 | 631,046 | -0.59(-1.43%) |
Jun 22, 2022 | 38.98 | 41.55 | 38.98 | 40.96 | 753,188 | +1.43(+3.62%) |
Jun 21, 2022 | 39.92 | 39.92 | 38.21 | 39.53 | 658,166 | +2.06(+5.49%) |
Jun 17, 2022 | 37.01 | 37.98 | 36.72 | 37.48 | 845,048 | +0.61(+1.67%) |
Jun 16, 2022 | 37.74 | 38.24 | 36.74 | 36.86 | 610,729 | -2.09(-5.38%) |
Jun 15, 2022 | 38.33 | 39.32 | 37.96 | 38.96 | 623,871 | +2.05(+5.54%) |
Jun 14, 2022 | 37.08 | 37.53 | 36.58 | 36.91 | 526,449 | -0.46(-1.23%) |
Jun 13, 2022 | 39.11 | 39.92 | 37.02 | 37.37 | 918,404 | -2.96(-7.34%) |
Jun 10, 2022 | 41.15 | 41.58 | 39.79 | 40.33 | 910,797 | -1.44(-3.45%) |
Jun 09, 2022 | 44.91 | 45.61 | 41.32 | 41.77 | 1,767,984 | -5.54(-11.72%) |
Jun 08, 2022 | 48.01 | 48.04 | 47.17 | 47.31 | 339,676 | -0.83(-1.72%) |
Jun 07, 2022 | 47.66 | 48.19 | 47.54 | 48.14 | 308,844 | -0.22(-0.46%) |
Jun 06, 2022 | 47.98 | 48.49 | 47.52 | 48.36 | 304,562 | +0.69(+1.45%) |
Jun 03, 2022 | 47.00 | 47.71 | 46.62 | 47.67 | 329,109 | +0.60(+1.27%) |
Jun 02, 2022 | 46.42 | 47.07 | 46.16 | 47.07 | 320,287 | +0.67(+1.45%) |
Jun 01, 2022 | 46.11 | 46.89 | 45.69 | 46.40 | 321,516 | -0.05(-0.10%) |
May 31, 2022 | 46.12 | 46.69 | 45.54 | 46.45 | 321,920 | -0.40(-0.86%) |
May 27, 2022 | 46.29 | 47.09 | 46.29 | 46.85 | 215,223 | +0.93(+2.03%) |
May 26, 2022 | 45.78 | 46.53 | 45.78 | 45.92 | 262,973 | +0.56(+1.23%) |
May 25, 2022 | 44.73 | 45.96 | 44.73 | 45.36 | 261,859 | +0.62(+1.40%) |
May 24, 2022 | 44.00 | 44.93 | 43.35 | 44.74 | 344,989 | +0.61(+1.39%) |
May 23, 2022 | 44.41 | 44.57 | 43.75 | 44.12 | 480,026 | +0.46(+1.06%) |
May 20, 2022 | 43.60 | 43.73 | 42.57 | 43.66 | 528,498 | +0.29(+0.66%) |
May 19, 2022 | 43.80 | 43.97 | 43.19 | 43.37 | 562,666 | -0.44(-1.01%) |
May 18, 2022 | 45.08 | 45.09 | 43.51 | 43.82 | 582,179 | -1.29(-2.85%) |
May 17, 2022 | 44.24 | 45.23 | 43.92 | 45.10 | 874,123 | +1.69(+3.89%) |
May 16, 2022 | 42.46 | 43.57 | 42.03 | 43.41 | 758,883 | +0.86(+2.03%) |
May 13, 2022 | 41.78 | 42.74 | 41.51 | 42.55 | 544,399 | +0.64(+1.54%) |
May 12, 2022 | 42.35 | 42.51 | 41.22 | 41.90 | 483,523 | -0.57(-1.33%) |
May 11, 2022 | 43.00 | 43.70 | 42.38 | 42.47 | 366,198 | -0.34(-0.79%) |
May 10, 2022 | 44.07 | 44.19 | 42.45 | 42.81 | 639,827 | -0.98(-2.24%) |
May 09, 2022 | 43.85 | 44.56 | 43.58 | 43.79 | 513,898 | -0.59(-1.32%) |
May 06, 2022 | 44.90 | 44.90 | 43.73 | 44.37 | 550,052 | -0.41(-0.92%) |
May 05, 2022 | 46.11 | 46.37 | 44.27 | 44.79 | 408,046 | -1.76(-3.78%) |
May 04, 2022 | 45.62 | 46.61 | 45.32 | 46.54 | 616,080 | +1.10(+2.41%) |
May 03, 2022 | 46.18 | 46.82 | 45.30 | 45.45 | 484,591 | -0.63(-1.38%) |