Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.70 | 46.37 | 45.03 | 45.88 | 1,950,018 | -0.58(-1.25%) |
Jul 28, 2022 | 45.72 | 46.48 | 45.50 | 46.46 | 1,676,658 | +0.74(+1.62%) |
Jul 27, 2022 | 45.15 | 45.85 | 45.02 | 45.72 | 1,197,214 | +0.56(+1.25%) |
Jul 26, 2022 | 45.11 | 45.47 | 45.02 | 45.16 | 1,450,879 | -0.02(-0.04%) |
Jul 25, 2022 | 44.83 | 45.20 | 44.83 | 45.17 | 1,731,514 | +0.34(+0.77%) |
Jul 22, 2022 | 44.67 | 45.12 | 44.60 | 44.83 | 1,433,267 | +0.33(+0.73%) |
Jul 21, 2022 | 44.24 | 44.63 | 44.04 | 44.50 | 1,472,976 | +0.01(+0.02%) |
Jul 20, 2022 | 44.78 | 45.11 | 44.45 | 44.49 | 1,584,615 | -0.33(-0.73%) |
Jul 19, 2022 | 43.92 | 44.85 | 43.89 | 44.82 | 2,092,174 | +1.19(+2.73%) |
Jul 18, 2022 | 44.12 | 44.12 | 43.23 | 43.63 | 2,873,065 | -0.34(-0.78%) |
Jul 15, 2022 | 43.05 | 44.04 | 42.90 | 43.97 | 2,062,480 | +1.56(+3.68%) |
Jul 14, 2022 | 41.67 | 42.55 | 41.55 | 42.41 | 1,973,534 | +0.15(+0.35%) |
Jul 13, 2022 | 41.75 | 42.49 | 41.67 | 42.26 | 1,290,448 | +0.03(+0.06%) |
Jul 12, 2022 | 42.14 | 42.39 | 41.89 | 42.24 | 1,647,851 | +0.10(+0.23%) |
Jul 11, 2022 | 41.89 | 42.19 | 41.40 | 42.14 | 1,604,483 | +0.49(+1.17%) |
Jul 08, 2022 | 41.86 | 42.14 | 41.53 | 41.65 | 1,109,659 | -0.11(-0.25%) |
Jul 07, 2022 | 41.46 | 41.88 | 41.38 | 41.76 | 1,932,133 | +0.61(+1.48%) |
Jul 06, 2022 | 41.29 | 41.55 | 40.86 | 41.15 | 1,139,688 | +0.14(+0.34%) |
Jul 05, 2022 | 41.08 | 41.10 | 40.35 | 41.01 | 1,472,770 | -0.31(-0.75%) |
Jul 01, 2022 | 40.51 | 41.40 | 40.40 | 41.32 | 1,428,485 | +0.85(+2.09%) |
Jun 30, 2022 | 40.36 | 41.07 | 39.91 | 40.47 | 2,177,598 | -0.23(-0.56%) |
Jun 29, 2022 | 40.38 | 41.03 | 40.31 | 40.70 | 6,633,546 | -0.49(-1.20%) |
Jun 28, 2022 | 41.64 | 42.14 | 41.04 | 41.19 | 1,072,598 | -0.04(-0.09%) |
Jun 27, 2022 | 41.21 | 41.63 | 40.92 | 41.23 | 980,512 | -0.24(-0.57%) |
Jun 24, 2022 | 40.51 | 41.52 | 40.46 | 41.47 | 2,009,740 | +1.24(+3.07%) |
Jun 23, 2022 | 39.89 | 40.32 | 39.70 | 40.23 | 2,042,755 | +0.34(+0.86%) |
Jun 22, 2022 | 39.49 | 40.31 | 39.49 | 39.89 | 1,002,514 | -0.08(-0.20%) |
Jun 21, 2022 | 39.25 | 40.28 | 39.18 | 39.97 | 1,293,235 | +1.02(+2.63%) |
Jun 17, 2022 | 38.79 | 39.19 | 38.34 | 38.94 | 1,750,026 | +0.47(+1.22%) |
Jun 16, 2022 | 38.86 | 38.96 | 38.20 | 38.48 | 1,648,039 | -1.09(-2.74%) |
Jun 15, 2022 | 38.49 | 40.14 | 38.26 | 39.56 | 1,786,531 | +1.38(+3.61%) |
Jun 14, 2022 | 38.45 | 38.62 | 37.69 | 38.18 | 1,287,530 | -0.14(-0.37%) |
Jun 13, 2022 | 39.73 | 39.86 | 38.17 | 38.33 | 1,797,438 | -2.29(-5.63%) |
Jun 10, 2022 | 40.67 | 40.92 | 40.31 | 40.61 | 1,285,123 | -0.50(-1.22%) |
Jun 09, 2022 | 41.56 | 41.80 | 41.03 | 41.11 | 1,215,498 | -0.42(-1.01%) |
Jun 08, 2022 | 41.91 | 41.91 | 41.41 | 41.53 | 1,057,443 | -0.58(-1.38%) |
Jun 07, 2022 | 41.73 | 42.13 | 41.32 | 42.12 | 1,729,439 | +0.30(+0.73%) |
Jun 06, 2022 | 41.35 | 42.09 | 41.30 | 41.81 | 1,704,523 | +0.85(+2.08%) |
Jun 03, 2022 | 41.28 | 41.41 | 40.87 | 40.96 | 1,056,461 | -0.44(-1.07%) |
Jun 02, 2022 | 40.76 | 41.45 | 40.52 | 41.40 | 1,304,531 | +0.63(+1.56%) |
Jun 01, 2022 | 40.82 | 41.01 | 40.11 | 40.77 | 960,677 | +0.06(+0.15%) |
May 31, 2022 | 41.00 | 41.39 | 40.61 | 40.71 | 2,185,506 | -0.71(-1.72%) |
May 27, 2022 | 40.66 | 41.46 | 40.62 | 41.42 | 1,172,884 | +0.97(+2.39%) |
May 26, 2022 | 39.94 | 40.75 | 39.78 | 40.46 | 1,221,932 | +0.81(+2.04%) |
May 25, 2022 | 38.79 | 39.75 | 38.55 | 39.65 | 1,067,116 | +0.65(+1.67%) |
May 24, 2022 | 38.57 | 39.12 | 37.85 | 38.99 | 1,303,011 | +0.17(+0.45%) |
May 23, 2022 | 38.77 | 39.09 | 38.43 | 38.82 | 1,096,534 | +0.17(+0.43%) |
May 20, 2022 | 38.90 | 38.90 | 37.95 | 38.66 | 1,199,325 | +0.25(+0.66%) |
May 19, 2022 | 38.29 | 38.89 | 38.28 | 38.40 | 1,064,168 | -0.28(-0.72%) |
May 18, 2022 | 39.36 | 39.46 | 38.56 | 38.68 | 991,485 | -0.74(-1.87%) |
May 17, 2022 | 39.39 | 39.62 | 39.09 | 39.42 | 1,401,903 | +0.16(+0.40%) |
May 16, 2022 | 38.93 | 39.66 | 38.77 | 39.26 | 971,511 | +0.30(+0.76%) |
May 13, 2022 | 37.78 | 39.01 | 37.62 | 38.97 | 1,433,048 | +1.38(+3.68%) |
May 12, 2022 | 36.97 | 37.61 | 36.80 | 37.59 | 1,763,749 | +0.61(+1.65%) |
May 11, 2022 | 36.97 | 37.67 | 36.86 | 36.98 | 1,231,560 | +0.01(+0.02%) |
May 10, 2022 | 37.73 | 37.73 | 36.49 | 36.97 | 3,147,646 | -0.01(-0.02%) |
May 09, 2022 | 38.34 | 38.34 | 36.80 | 36.98 | 2,706,156 | -1.63(-4.21%) |
May 06, 2022 | 39.10 | 39.19 | 38.26 | 38.60 | 1,926,427 | -0.80(-2.03%) |
May 05, 2022 | 39.60 | 39.83 | 39.04 | 39.40 | 3,239,131 | -0.36(-0.90%) |
May 04, 2022 | 38.86 | 39.80 | 38.26 | 39.76 | 1,822,704 | +0.83(+2.12%) |
May 03, 2022 | 37.94 | 38.97 | 37.89 | 38.93 | 2,727,628 | +1.05(+2.78%) |