Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 40.44 | 41.41 | 40.44 | 41.08 | 780,343 | +0.72(+1.78%) |
Jul 28, 2022 | 39.95 | 40.51 | 39.62 | 40.36 | 788,123 | +0.49(+1.22%) |
Jul 27, 2022 | 39.33 | 40.07 | 39.33 | 39.88 | 675,731 | +0.61(+1.55%) |
Jul 26, 2022 | 39.30 | 39.59 | 39.16 | 39.27 | 480,934 | -0.29(-0.74%) |
Jul 25, 2022 | 39.53 | 39.72 | 39.25 | 39.56 | 925,467 | +0.34(+0.86%) |
Jul 22, 2022 | 39.51 | 39.67 | 38.91 | 39.22 | 492,314 | -0.14(-0.36%) |
Jul 21, 2022 | 39.38 | 39.48 | 38.96 | 39.36 | 597,908 | -0.09(-0.22%) |
Jul 20, 2022 | 39.36 | 39.56 | 39.12 | 39.45 | 662,428 | -0.08(-0.20%) |
Jul 19, 2022 | 38.83 | 39.66 | 38.81 | 39.53 | 1,171,971 | +1.13(+2.95%) |
Jul 18, 2022 | 38.90 | 39.07 | 38.27 | 38.40 | 675,811 | +0.02(+0.05%) |
Jul 15, 2022 | 38.50 | 38.73 | 38.13 | 38.38 | 1,000,391 | +0.18(+0.46%) |
Jul 14, 2022 | 38.64 | 38.69 | 37.89 | 38.21 | 786,397 | -1.38(-3.49%) |
Jul 13, 2022 | 39.74 | 39.74 | 38.90 | 39.59 | 1,397,227 | -0.44(-1.10%) |
Jul 12, 2022 | 39.74 | 40.58 | 39.74 | 40.03 | 766,433 | -0.02(-0.04%) |
Jul 11, 2022 | 39.94 | 40.18 | 39.80 | 40.05 | 625,126 | -0.19(-0.46%) |
Jul 08, 2022 | 40.36 | 40.59 | 40.01 | 40.23 | 712,335 | -0.08(-0.20%) |
Jul 07, 2022 | 39.82 | 40.47 | 39.74 | 40.31 | 706,991 | +0.88(+2.22%) |
Jul 06, 2022 | 39.53 | 39.67 | 38.79 | 39.44 | 826,524 | -0.28(-0.71%) |
Jul 05, 2022 | 40.40 | 40.40 | 38.98 | 39.72 | 930,157 | -1.31(-3.19%) |
Jul 01, 2022 | 40.53 | 41.17 | 40.28 | 41.03 | 492,103 | +0.50(+1.24%) |
Jun 30, 2022 | 40.12 | 40.62 | 39.82 | 40.52 | 851,883 | -0.10(-0.24%) |
Jun 29, 2022 | 40.82 | 40.98 | 40.47 | 40.62 | 627,111 | -0.20(-0.50%) |
Jun 28, 2022 | 40.97 | 41.28 | 40.70 | 40.82 | 884,198 | +0.26(+0.63%) |
Jun 27, 2022 | 40.65 | 40.78 | 40.23 | 40.57 | 534,741 | +0.03(+0.07%) |
Jun 24, 2022 | 39.79 | 40.56 | 39.66 | 40.54 | 921,257 | +1.09(+2.76%) |
Jun 23, 2022 | 39.98 | 40.09 | 39.10 | 39.45 | 797,577 | -0.41(-1.02%) |
Jun 22, 2022 | 39.94 | 40.10 | 39.74 | 39.86 | 932,925 | -0.73(-1.81%) |
Jun 21, 2022 | 40.36 | 40.69 | 40.15 | 40.59 | 962,718 | +1.07(+2.71%) |
Jun 17, 2022 | 39.25 | 39.65 | 38.75 | 39.52 | 1,510,278 | +0.27(+0.70%) |
Jun 16, 2022 | 40.30 | 40.33 | 39.16 | 39.25 | 1,329,063 | -1.72(-4.21%) |
Jun 15, 2022 | 40.83 | 41.35 | 40.15 | 40.97 | 991,391 | +0.47(+1.16%) |
Jun 14, 2022 | 41.08 | 41.26 | 40.25 | 40.51 | 865,626 | -0.61(-1.48%) |
Jun 13, 2022 | 41.47 | 41.72 | 40.90 | 41.12 | 1,106,023 | -1.24(-2.92%) |
Jun 10, 2022 | 42.97 | 43.09 | 42.30 | 42.35 | 671,856 | -1.34(-3.08%) |
Jun 09, 2022 | 43.95 | 44.42 | 43.70 | 43.70 | 661,158 | -0.35(-0.80%) |
Jun 08, 2022 | 44.35 | 44.41 | 43.90 | 44.05 | 603,956 | -0.44(-0.99%) |
Jun 07, 2022 | 43.94 | 44.58 | 43.79 | 44.50 | 521,102 | +0.31(+0.70%) |
Jun 06, 2022 | 44.12 | 44.64 | 44.08 | 44.19 | 510,254 | +0.34(+0.79%) |
Jun 03, 2022 | 43.93 | 44.08 | 43.63 | 43.84 | 917,180 | -0.19(-0.42%) |
Jun 02, 2022 | 43.78 | 44.11 | 43.53 | 44.03 | 775,213 | +0.32(+0.73%) |
Jun 01, 2022 | 43.18 | 44.04 | 42.85 | 43.71 | 943,684 | +0.53(+1.23%) |
May 31, 2022 | 43.29 | 43.58 | 42.25 | 43.18 | 2,867,640 | -0.30(-0.69%) |
May 27, 2022 | 42.84 | 43.57 | 42.84 | 43.48 | 725,131 | +0.51(+1.20%) |
May 26, 2022 | 42.78 | 43.18 | 42.52 | 42.96 | 793,261 | +0.43(+1.01%) |
May 25, 2022 | 42.61 | 42.77 | 42.16 | 42.54 | 886,643 | -0.09(-0.20%) |
May 24, 2022 | 42.11 | 42.82 | 41.80 | 42.62 | 1,086,105 | +0.05(+0.12%) |
May 23, 2022 | 42.41 | 42.78 | 42.20 | 42.57 | 608,461 | +0.73(+1.75%) |
May 20, 2022 | 42.22 | 42.50 | 41.18 | 41.84 | 828,042 | -0.24(-0.56%) |
May 19, 2022 | 41.70 | 42.38 | 41.58 | 42.07 | 1,243,023 | +0.12(+0.29%) |
May 18, 2022 | 42.44 | 42.62 | 41.88 | 41.95 | 907,380 | -0.69(-1.62%) |
May 17, 2022 | 41.94 | 42.79 | 41.83 | 42.64 | 1,364,058 | +1.28(+3.10%) |
May 16, 2022 | 41.50 | 41.73 | 40.66 | 41.36 | 1,217,124 | -0.18(-0.44%) |
May 13, 2022 | 41.07 | 42.11 | 40.97 | 41.54 | 1,730,297 | +0.72(+1.75%) |
May 12, 2022 | 41.52 | 41.66 | 40.33 | 40.83 | 1,415,189 | -1.25(-2.97%) |
May 11, 2022 | 42.82 | 43.09 | 41.92 | 42.07 | 1,470,087 | -0.53(-1.25%) |
May 10, 2022 | 43.34 | 43.61 | 42.27 | 42.61 | 1,241,050 | -0.38(-0.87%) |
May 09, 2022 | 42.66 | 43.30 | 42.49 | 42.98 | 1,163,580 | -0.15(-0.34%) |
May 06, 2022 | 43.42 | 43.43 | 42.79 | 43.13 | 935,425 | -0.33(-0.76%) |
May 05, 2022 | 44.26 | 44.38 | 43.07 | 43.46 | 1,099,665 | -1.17(-2.62%) |
May 04, 2022 | 43.77 | 44.69 | 43.65 | 44.63 | 875,124 | +0.85(+1.95%) |
May 03, 2022 | 43.29 | 44.05 | 43.22 | 43.77 | 769,371 | +0.68(+1.58%) |