Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 43.55 | 43.55 | 42.73 | 43.03 | 100,184 | -0.59(-1.36%) |
Jul 28, 2022 | 42.94 | 43.94 | 42.94 | 43.63 | 56,874 | +0.91(+2.14%) |
Jul 27, 2022 | 42.06 | 42.89 | 41.99 | 42.71 | 78,087 | +0.85(+2.02%) |
Jul 26, 2022 | 42.13 | 42.37 | 41.76 | 41.87 | 73,491 | -0.35(-0.82%) |
Jul 25, 2022 | 43.10 | 43.32 | 42.04 | 42.21 | 69,232 | -1.16(-2.67%) |
Jul 22, 2022 | 43.59 | 43.79 | 43.00 | 43.37 | 59,538 | -0.14(-0.32%) |
Jul 21, 2022 | 43.16 | 43.60 | 43.02 | 43.51 | 53,077 | -0.21(-0.47%) |
Jul 20, 2022 | 43.64 | 43.95 | 43.31 | 43.72 | 87,648 | +0.24(+0.54%) |
Jul 19, 2022 | 43.00 | 43.89 | 43.00 | 43.48 | 84,386 | +1.07(+2.53%) |
Jul 18, 2022 | 43.09 | 43.40 | 42.35 | 42.41 | 77,707 | -0.54(-1.25%) |
Jul 15, 2022 | 42.90 | 43.33 | 42.11 | 42.95 | 103,168 | +0.61(+1.44%) |
Jul 14, 2022 | 42.22 | 42.47 | 41.66 | 42.34 | 82,771 | -0.27(-0.64%) |
Jul 13, 2022 | 42.51 | 42.90 | 42.45 | 42.61 | 51,656 | -0.20(-0.46%) |
Jul 12, 2022 | 42.37 | 43.64 | 42.37 | 42.81 | 70,016 | +0.40(+0.95%) |
Jul 11, 2022 | 41.97 | 42.92 | 41.97 | 42.40 | 59,987 | +0.08(+0.18%) |
Jul 08, 2022 | 42.37 | 43.13 | 42.28 | 42.33 | 53,955 | -0.14(-0.33%) |
Jul 07, 2022 | 41.64 | 42.81 | 41.64 | 42.47 | 70,564 | +1.02(+2.45%) |
Jul 06, 2022 | 41.92 | 42.38 | 41.36 | 41.45 | 96,582 | -0.72(-1.70%) |
Jul 05, 2022 | 42.52 | 42.66 | 41.12 | 42.17 | 145,978 | -0.89(-2.08%) |
Jul 01, 2022 | 42.02 | 43.22 | 41.99 | 43.06 | 122,642 | +0.73(+1.73%) |
Jun 30, 2022 | 41.41 | 42.63 | 41.36 | 42.33 | 142,621 | +0.64(+1.53%) |
Jun 29, 2022 | 41.61 | 41.90 | 41.25 | 41.69 | 106,191 | -0.15(-0.36%) |
Jun 28, 2022 | 42.67 | 43.95 | 41.75 | 41.84 | 163,708 | -0.62(-1.46%) |
Jun 27, 2022 | 42.05 | 42.56 | 41.73 | 42.46 | 129,811 | +0.47(+1.12%) |
Jun 24, 2022 | 40.92 | 42.24 | 40.71 | 41.99 | 273,921 | +1.35(+3.31%) |
Jun 23, 2022 | 40.67 | 41.25 | 40.37 | 40.64 | 160,175 | -0.08(-0.21%) |
Jun 22, 2022 | 39.77 | 41.15 | 39.77 | 40.73 | 97,290 | +0.49(+1.22%) |
Jun 21, 2022 | 39.34 | 40.72 | 38.86 | 40.24 | 159,596 | +1.19(+3.06%) |
Jun 17, 2022 | 39.23 | 39.82 | 38.89 | 39.04 | 367,778 | +0.27(+0.70%) |
Jun 16, 2022 | 38.28 | 38.84 | 37.49 | 38.77 | 228,851 | -0.08(-0.22%) |
Jun 15, 2022 | 38.74 | 39.19 | 38.16 | 38.86 | 114,223 | +0.19(+0.49%) |
Jun 14, 2022 | 38.07 | 38.91 | 37.88 | 38.67 | 107,189 | +0.73(+1.93%) |
Jun 13, 2022 | 39.18 | 39.71 | 37.84 | 37.93 | 116,386 | -2.05(-5.13%) |
Jun 10, 2022 | 39.72 | 40.45 | 39.40 | 39.98 | 121,465 | +0.57(+1.46%) |
Jun 09, 2022 | 39.01 | 40.18 | 39.01 | 39.41 | 96,330 | +0.29(+0.75%) |
Jun 08, 2022 | 38.64 | 39.19 | 38.15 | 39.12 | 85,816 | +0.17(+0.43%) |
Jun 07, 2022 | 38.91 | 39.50 | 38.63 | 38.95 | 88,914 | -0.24(-0.62%) |
Jun 06, 2022 | 38.86 | 39.29 | 38.60 | 39.19 | 111,145 | +0.66(+1.71%) |
Jun 03, 2022 | 38.50 | 38.87 | 38.29 | 38.54 | 89,810 | -0.17(-0.44%) |
Jun 02, 2022 | 37.97 | 38.90 | 37.63 | 38.70 | 104,758 | +0.61(+1.61%) |
Jun 01, 2022 | 38.05 | 38.38 | 37.63 | 38.09 | 155,837 | +0.51(+1.35%) |
May 31, 2022 | 36.78 | 37.64 | 36.42 | 37.59 | 474,177 | +0.82(+2.23%) |
May 27, 2022 | 36.67 | 37.09 | 36.38 | 36.77 | 169,255 | +0.36(+0.98%) |
May 26, 2022 | 36.55 | 36.76 | 36.25 | 36.41 | 116,470 | +0.28(+0.78%) |
May 25, 2022 | 36.01 | 36.63 | 36.01 | 36.13 | 86,242 | -0.17(-0.47%) |
May 24, 2022 | 35.72 | 36.54 | 35.47 | 36.30 | 154,273 | +0.23(+0.63%) |
May 23, 2022 | 36.38 | 36.56 | 35.72 | 36.07 | 166,470 | +0.20(+0.55%) |
May 20, 2022 | 37.44 | 37.56 | 35.46 | 35.87 | 158,754 | -1.19(-3.20%) |
May 19, 2022 | 37.59 | 37.81 | 36.77 | 37.06 | 208,737 | -0.67(-1.77%) |
May 18, 2022 | 38.21 | 38.40 | 37.63 | 37.73 | 183,935 | -0.64(-1.67%) |
May 17, 2022 | 36.74 | 38.40 | 36.73 | 38.37 | 157,342 | +1.97(+5.40%) |
May 16, 2022 | 36.55 | 36.85 | 35.63 | 36.40 | 155,849 | +0.04(+0.10%) |
May 13, 2022 | 36.03 | 36.84 | 35.96 | 36.36 | 170,120 | +0.80(+2.25%) |
May 12, 2022 | 36.15 | 36.15 | 35.21 | 35.56 | 174,244 | -0.51(-1.42%) |
May 11, 2022 | 37.16 | 37.31 | 35.92 | 36.08 | 128,986 | -0.95(-2.57%) |
May 10, 2022 | 38.30 | 38.55 | 36.93 | 37.03 | 115,199 | -1.07(-2.82%) |
May 09, 2022 | 37.33 | 38.61 | 37.16 | 38.10 | 91,951 | +0.32(+0.84%) |
May 06, 2022 | 37.97 | 38.13 | 37.27 | 37.79 | 82,499 | -0.21(-0.54%) |
May 05, 2022 | 39.00 | 39.66 | 37.57 | 37.99 | 97,476 | -1.35(-3.42%) |
May 04, 2022 | 38.63 | 39.51 | 37.94 | 39.34 | 102,048 | +0.98(+2.56%) |
May 03, 2022 | 39.63 | 40.12 | 38.33 | 38.36 | 111,002 | -1.62(-4.04%) |