Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.05 | 45.35 | 44.25 | 44.74 | 1,552,751 | +0.15(+0.34%) |
Jul 28, 2022 | 44.99 | 45.16 | 43.79 | 44.59 | 516,146 | -0.03(-0.07%) |
Jul 27, 2022 | 44.05 | 44.82 | 43.64 | 44.62 | 423,091 | +1.51(+3.49%) |
Jul 26, 2022 | 43.56 | 43.56 | 42.75 | 43.11 | 420,813 | -0.40(-0.92%) |
Jul 25, 2022 | 42.98 | 43.61 | 41.96 | 43.51 | 541,363 | +0.65(+1.51%) |
Jul 22, 2022 | 44.05 | 44.37 | 42.49 | 42.86 | 1,275,830 | -1.13(-2.56%) |
Jul 21, 2022 | 42.89 | 43.99 | 42.42 | 43.99 | 1,224,369 | +0.52(+1.19%) |
Jul 20, 2022 | 42.60 | 43.79 | 42.09 | 43.47 | 907,438 | +0.64(+1.49%) |
Jul 19, 2022 | 41.76 | 42.97 | 41.76 | 42.83 | 644,002 | +1.88(+4.60%) |
Jul 18, 2022 | 41.18 | 41.85 | 40.49 | 40.95 | 763,680 | +1.02(+2.55%) |
Jul 15, 2022 | 39.20 | 40.27 | 38.20 | 39.93 | 618,311 | +1.34(+3.46%) |
Jul 14, 2022 | 38.51 | 38.90 | 37.85 | 38.59 | 818,015 | -1.06(-2.67%) |
Jul 13, 2022 | 39.17 | 39.81 | 38.66 | 39.65 | 748,805 | -0.42(-1.05%) |
Jul 12, 2022 | 38.17 | 40.57 | 38.11 | 40.07 | 755,455 | +1.56(+4.04%) |
Jul 11, 2022 | 38.45 | 39.37 | 38.33 | 38.51 | 555,929 | -0.66(-1.68%) |
Jul 08, 2022 | 39.14 | 40.17 | 38.44 | 39.17 | 904,152 | +0.16(+0.41%) |
Jul 07, 2022 | 38.45 | 39.34 | 38.04 | 39.01 | 1,468,869 | +1.24(+3.27%) |
Jul 06, 2022 | 39.70 | 40.12 | 37.77 | 37.78 | 1,322,759 | -1.88(-4.75%) |
Jul 05, 2022 | 39.66 | 39.85 | 38.54 | 39.66 | 943,193 | -1.46(-3.54%) |
Jul 01, 2022 | 40.74 | 41.91 | 40.20 | 41.12 | 959,138 | +0.29(+0.71%) |
Jun 30, 2022 | 39.21 | 40.91 | 38.63 | 40.83 | 1,187,329 | +0.60(+1.49%) |
Jun 29, 2022 | 40.32 | 40.51 | 39.58 | 40.23 | 663,383 | -0.12(-0.30%) |
Jun 28, 2022 | 41.68 | 42.26 | 40.28 | 40.35 | 1,031,575 | -0.30(-0.74%) |
Jun 27, 2022 | 41.04 | 41.19 | 40.08 | 40.65 | 540,251 | -0.23(-0.56%) |
Jun 24, 2022 | 39.27 | 40.89 | 39.27 | 40.88 | 786,155 | +2.19(+5.67%) |
Jun 23, 2022 | 39.18 | 39.18 | 37.55 | 38.68 | 1,218,080 | -0.58(-1.47%) |
Jun 22, 2022 | 39.14 | 39.95 | 39.02 | 39.26 | 615,631 | -1.00(-2.48%) |
Jun 21, 2022 | 40.64 | 40.81 | 39.60 | 40.26 | 909,128 | +0.79(+2.00%) |
Jun 17, 2022 | 38.14 | 39.86 | 37.42 | 39.47 | 1,436,359 | +1.67(+4.41%) |
Jun 16, 2022 | 39.09 | 39.09 | 37.10 | 37.81 | 1,581,759 | -2.95(-7.24%) |
Jun 15, 2022 | 40.23 | 41.70 | 40.11 | 40.76 | 1,246,883 | +1.24(+3.13%) |
Jun 14, 2022 | 41.09 | 41.75 | 39.21 | 39.52 | 985,410 | -1.33(-3.25%) |
Jun 13, 2022 | 42.78 | 42.84 | 40.61 | 40.85 | 1,541,456 | -3.65(-8.20%) |
Jun 10, 2022 | 45.30 | 45.85 | 44.35 | 44.50 | 608,994 | -2.15(-4.62%) |
Jun 09, 2022 | 48.50 | 48.50 | 46.64 | 46.65 | 426,864 | -2.10(-4.32%) |
Jun 08, 2022 | 49.59 | 49.79 | 48.61 | 48.76 | 428,785 | -1.26(-2.51%) |
Jun 07, 2022 | 48.77 | 50.09 | 48.64 | 50.01 | 474,220 | +0.66(+1.33%) |
Jun 06, 2022 | 49.67 | 49.93 | 48.89 | 49.36 | 564,899 | +0.28(+0.57%) |
Jun 03, 2022 | 48.60 | 49.27 | 48.24 | 49.08 | 538,952 | -0.37(-0.75%) |
Jun 02, 2022 | 48.79 | 49.52 | 48.22 | 49.44 | 501,237 | +1.07(+2.21%) |
Jun 01, 2022 | 49.14 | 49.57 | 47.06 | 48.38 | 1,114,780 | -0.93(-1.88%) |
May 31, 2022 | 48.37 | 49.85 | 47.66 | 49.31 | 2,929,154 | +0.44(+0.90%) |
May 27, 2022 | 47.95 | 49.24 | 47.95 | 48.87 | 943,025 | +1.24(+2.60%) |
May 26, 2022 | 46.15 | 47.91 | 45.78 | 47.63 | 858,269 | +1.88(+4.12%) |
May 25, 2022 | 45.60 | 46.34 | 44.88 | 45.74 | 828,234 | +0.03(+0.07%) |
May 24, 2022 | 46.94 | 47.20 | 44.55 | 45.72 | 1,020,083 | -1.84(-3.88%) |
May 23, 2022 | 47.40 | 48.41 | 46.82 | 47.56 | 997,363 | +0.89(+1.90%) |
May 20, 2022 | 46.73 | 46.97 | 45.04 | 46.67 | 1,642,116 | +1.06(+2.32%) |
May 19, 2022 | 44.78 | 47.24 | 44.60 | 45.62 | 2,048,799 | -0.34(-0.74%) |
May 18, 2022 | 46.88 | 48.03 | 45.85 | 45.95 | 2,037,221 | -2.11(-4.40%) |
May 17, 2022 | 47.64 | 49.01 | 47.23 | 48.07 | 1,691,715 | +2.80(+6.19%) |
May 16, 2022 | 44.08 | 45.69 | 43.88 | 45.27 | 1,205,087 | +0.70(+1.57%) |
May 13, 2022 | 42.58 | 44.85 | 42.58 | 44.57 | 890,954 | +2.82(+6.76%) |
May 12, 2022 | 42.20 | 42.86 | 40.87 | 41.75 | 1,266,862 | -1.11(-2.58%) |
May 11, 2022 | 42.95 | 44.89 | 42.70 | 42.85 | 1,362,760 | +0.04(+0.09%) |
May 10, 2022 | 42.49 | 43.59 | 41.54 | 42.81 | 1,497,563 | +1.14(+2.73%) |
May 09, 2022 | 44.99 | 45.52 | 41.08 | 41.68 | 1,928,101 | -4.46(-9.66%) |
May 06, 2022 | 46.73 | 47.00 | 45.65 | 46.13 | 1,346,904 | -1.10(-2.32%) |
May 05, 2022 | 47.55 | 48.28 | 46.58 | 47.23 | 1,098,103 | -1.22(-2.51%) |
May 04, 2022 | 47.21 | 48.65 | 46.35 | 48.45 | 622,925 | +1.13(+2.38%) |
May 03, 2022 | 46.95 | 47.73 | 46.49 | 47.32 | 799,951 | +0.77(+1.65%) |