Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.66 | 39.79 | 39.00 | 39.56 | 884,925 | -0.24(-0.59%) |
Jul 28, 2022 | 39.62 | 39.97 | 39.04 | 39.80 | 244,099 | +0.37(+0.95%) |
Jul 27, 2022 | 38.82 | 39.60 | 38.58 | 39.42 | 301,734 | +0.74(+1.90%) |
Jul 26, 2022 | 38.55 | 38.78 | 38.07 | 38.69 | 414,882 | -0.05(-0.12%) |
Jul 25, 2022 | 38.51 | 38.83 | 38.25 | 38.73 | 538,596 | -0.09(-0.23%) |
Jul 22, 2022 | 39.10 | 39.29 | 38.28 | 38.82 | 401,925 | -0.22(-0.56%) |
Jul 21, 2022 | 38.56 | 39.10 | 38.40 | 39.04 | 305,345 | +0.29(+0.75%) |
Jul 20, 2022 | 38.78 | 39.00 | 38.32 | 38.75 | 314,752 | +0.03(+0.07%) |
Jul 19, 2022 | 38.31 | 38.94 | 38.15 | 38.72 | 261,636 | +0.98(+2.60%) |
Jul 18, 2022 | 37.96 | 38.38 | 37.72 | 37.74 | 229,606 | -0.14(-0.36%) |
Jul 15, 2022 | 38.00 | 38.14 | 37.27 | 37.88 | 322,123 | +0.47(+1.26%) |
Jul 14, 2022 | 38.03 | 38.04 | 37.19 | 37.40 | 274,996 | -1.08(-2.81%) |
Jul 13, 2022 | 38.12 | 38.60 | 37.80 | 38.49 | 259,812 | -0.03(-0.07%) |
Jul 12, 2022 | 38.28 | 39.19 | 38.28 | 38.51 | 267,256 | +0.51(+1.34%) |
Jul 11, 2022 | 37.80 | 38.29 | 36.88 | 38.00 | 457,871 | +0.40(+1.06%) |
Jul 08, 2022 | 38.19 | 38.34 | 37.16 | 37.60 | 660,876 | -2.12(-5.33%) |
Jul 07, 2022 | 40.36 | 40.36 | 38.68 | 39.72 | 480,586 | -0.64(-1.58%) |
Jul 06, 2022 | 40.91 | 41.20 | 40.05 | 40.36 | 363,875 | -0.80(-1.94%) |
Jul 05, 2022 | 40.07 | 41.16 | 39.69 | 41.16 | 286,279 | +0.50(+1.23%) |
Jul 01, 2022 | 39.64 | 40.84 | 39.54 | 40.66 | 396,280 | +1.29(+3.28%) |
Jun 30, 2022 | 39.57 | 39.77 | 39.00 | 39.37 | 614,097 | -0.54(-1.34%) |
Jun 29, 2022 | 40.80 | 41.00 | 39.69 | 39.90 | 380,026 | -0.90(-2.21%) |
Jun 28, 2022 | 41.92 | 42.30 | 40.69 | 40.80 | 702,935 | -0.98(-2.35%) |
Jun 27, 2022 | 42.01 | 42.31 | 41.59 | 41.79 | 343,331 | +0.16(+0.39%) |
Jun 24, 2022 | 41.63 | 42.11 | 41.27 | 41.62 | 750,585 | +0.21(+0.50%) |
Jun 23, 2022 | 40.51 | 41.53 | 40.51 | 41.41 | 342,950 | +0.76(+1.88%) |
Jun 22, 2022 | 40.06 | 40.94 | 39.96 | 40.65 | 428,902 | +0.28(+0.70%) |
Jun 21, 2022 | 40.43 | 41.02 | 40.30 | 40.37 | 479,041 | +0.25(+0.63%) |
Jun 17, 2022 | 40.11 | 41.03 | 39.88 | 40.11 | 735,420 | +0.70(+1.78%) |
Jun 16, 2022 | 39.81 | 40.06 | 39.26 | 39.41 | 461,449 | -1.05(-2.61%) |
Jun 15, 2022 | 39.88 | 40.93 | 39.88 | 40.47 | 355,661 | +0.83(+2.09%) |
Jun 14, 2022 | 39.78 | 40.41 | 39.11 | 39.64 | 418,137 | -0.15(-0.39%) |
Jun 13, 2022 | 40.46 | 40.82 | 39.37 | 39.80 | 513,456 | -1.48(-3.59%) |
Jun 10, 2022 | 41.32 | 41.80 | 40.80 | 41.28 | 303,538 | -0.30(-0.72%) |
Jun 09, 2022 | 42.06 | 42.31 | 41.30 | 41.58 | 380,827 | -0.72(-1.70%) |
Jun 08, 2022 | 43.31 | 43.31 | 42.10 | 42.30 | 313,116 | -1.19(-2.74%) |
Jun 07, 2022 | 42.13 | 43.50 | 41.49 | 43.49 | 397,214 | +0.51(+1.18%) |
Jun 06, 2022 | 43.00 | 43.17 | 42.59 | 42.98 | 290,865 | +0.33(+0.77%) |
Jun 03, 2022 | 42.29 | 42.90 | 42.23 | 42.65 | 314,134 | -0.25(-0.59%) |
Jun 02, 2022 | 42.39 | 42.97 | 41.83 | 42.90 | 431,482 | +0.37(+0.88%) |
Jun 01, 2022 | 42.72 | 42.97 | 41.55 | 42.53 | 536,680 | +0.12(+0.28%) |
May 31, 2022 | 42.13 | 43.47 | 41.63 | 42.41 | 684,644 | +0.49(+1.17%) |
May 27, 2022 | 41.41 | 41.92 | 41.23 | 41.92 | 618,738 | +0.66(+1.61%) |
May 26, 2022 | 41.60 | 42.16 | 41.19 | 41.26 | 412,275 | +0.37(+0.90%) |
May 25, 2022 | 39.76 | 40.95 | 39.62 | 40.89 | 496,110 | +0.87(+2.16%) |
May 24, 2022 | 40.02 | 40.31 | 39.35 | 40.03 | 440,008 | -0.50(-1.25%) |
May 23, 2022 | 40.52 | 40.90 | 39.64 | 40.53 | 659,677 | +0.62(+1.56%) |
May 20, 2022 | 39.87 | 40.28 | 39.01 | 39.91 | 426,465 | +0.25(+0.64%) |
May 19, 2022 | 40.08 | 40.35 | 39.06 | 39.66 | 617,527 | -1.22(-2.98%) |
May 18, 2022 | 42.04 | 42.07 | 40.49 | 40.87 | 501,788 | -1.62(-3.82%) |
May 17, 2022 | 41.20 | 42.59 | 41.20 | 42.50 | 679,124 | +1.51(+3.70%) |
May 16, 2022 | 41.55 | 42.11 | 40.33 | 40.98 | 493,349 | -0.92(-2.19%) |
May 13, 2022 | 40.85 | 42.50 | 40.61 | 41.90 | 1,317,655 | +1.32(+3.24%) |
May 12, 2022 | 38.78 | 40.63 | 38.62 | 40.58 | 737,682 | +2.01(+5.21%) |
May 11, 2022 | 40.23 | 40.88 | 38.41 | 38.57 | 892,897 | -1.59(-3.95%) |
May 10, 2022 | 40.85 | 40.85 | 38.84 | 40.16 | 781,356 | -0.21(-0.51%) |
May 09, 2022 | 39.90 | 40.83 | 39.78 | 40.37 | 688,482 | +0.27(+0.67%) |
May 06, 2022 | 38.83 | 40.61 | 38.47 | 40.10 | 792,432 | +0.99(+2.54%) |
May 05, 2022 | 38.48 | 39.94 | 37.41 | 39.11 | 1,244,346 | -1.21(-3.00%) |
May 04, 2022 | 39.22 | 40.37 | 38.57 | 40.31 | 976,753 | +0.10(+0.25%) |
May 03, 2022 | 39.89 | 40.28 | 38.87 | 40.21 | 663,055 | +0.14(+0.36%) |