Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 41.11 | 41.70 | 41.10 | 41.36 | 135,547 | +0.32(+0.78%) |
Jul 28, 2022 | 40.20 | 41.23 | 40.20 | 41.04 | 323,249 | +1.14(+2.85%) |
Jul 27, 2022 | 39.84 | 40.33 | 39.43 | 39.90 | 115,005 | +0.41(+1.03%) |
Jul 26, 2022 | 39.58 | 39.77 | 39.38 | 39.49 | 116,921 | +0.06(+0.15%) |
Jul 25, 2022 | 39.67 | 39.87 | 39.16 | 39.43 | 172,329 | +0.16(+0.40%) |
Jul 22, 2022 | 39.88 | 39.88 | 38.86 | 39.28 | 249,217 | -0.48(-1.20%) |
Jul 21, 2022 | 39.88 | 39.88 | 38.68 | 39.76 | 148,535 | -0.56(-1.40%) |
Jul 20, 2022 | 39.87 | 40.42 | 39.48 | 40.32 | 265,667 | +0.76(+1.92%) |
Jul 19, 2022 | 38.70 | 39.69 | 38.70 | 39.56 | 295,620 | +1.46(+3.83%) |
Jul 18, 2022 | 38.60 | 39.04 | 37.98 | 38.10 | 175,315 | -0.28(-0.73%) |
Jul 15, 2022 | 38.00 | 38.78 | 37.28 | 38.38 | 215,000 | +0.95(+2.53%) |
Jul 14, 2022 | 38.09 | 38.09 | 36.79 | 37.44 | 145,102 | -1.31(-3.37%) |
Jul 13, 2022 | 38.65 | 39.26 | 38.35 | 38.74 | 200,394 | -0.07(-0.17%) |
Jul 12, 2022 | 40.36 | 40.67 | 38.79 | 38.81 | 226,355 | -1.86(-4.57%) |
Jul 11, 2022 | 41.51 | 41.51 | 40.25 | 40.67 | 229,031 | +0.95(+2.39%) |
Jul 08, 2022 | 39.66 | 40.11 | 39.28 | 39.72 | 129,477 | -0.13(-0.32%) |
Jul 07, 2022 | 39.48 | 40.11 | 39.37 | 39.85 | 208,223 | +0.71(+1.81%) |
Jul 06, 2022 | 39.69 | 39.78 | 38.32 | 39.14 | 118,234 | -0.58(-1.46%) |
Jul 05, 2022 | 39.21 | 39.72 | 38.45 | 39.72 | 217,215 | -0.05(-0.12%) |
Jul 01, 2022 | 39.50 | 39.99 | 38.98 | 39.77 | 139,619 | +0.25(+0.64%) |
Jun 30, 2022 | 38.37 | 39.88 | 38.05 | 39.52 | 187,259 | +0.86(+2.23%) |
Jun 29, 2022 | 39.94 | 39.94 | 38.19 | 38.66 | 212,346 | -1.24(-3.11%) |
Jun 28, 2022 | 40.60 | 41.06 | 39.79 | 39.89 | 111,960 | -0.61(-1.51%) |
Jun 27, 2022 | 40.80 | 40.98 | 40.32 | 40.50 | 145,816 | +0.08(+0.19%) |
Jun 24, 2022 | 39.48 | 40.89 | 39.39 | 40.43 | 258,234 | +1.01(+2.55%) |
Jun 23, 2022 | 40.05 | 40.24 | 38.96 | 39.42 | 86,204 | -0.62(-1.55%) |
Jun 22, 2022 | 39.61 | 40.51 | 39.45 | 40.04 | 135,926 | -0.14(-0.34%) |
Jun 21, 2022 | 41.35 | 41.49 | 40.14 | 40.18 | 139,109 | -0.74(-1.80%) |
Jun 17, 2022 | 41.16 | 41.37 | 40.26 | 40.91 | 222,961 | +0.16(+0.40%) |
Jun 16, 2022 | 41.49 | 41.71 | 40.09 | 40.75 | 170,237 | -1.47(-3.49%) |
Jun 15, 2022 | 41.43 | 42.57 | 41.10 | 42.22 | 155,643 | +0.98(+2.37%) |
Jun 14, 2022 | 41.28 | 41.44 | 40.50 | 41.24 | 87,611 | +0.13(+0.31%) |
Jun 13, 2022 | 41.38 | 41.75 | 40.54 | 41.11 | 111,436 | -1.20(-2.84%) |
Jun 10, 2022 | 43.01 | 43.14 | 42.15 | 42.31 | 66,441 | -1.43(-3.28%) |
Jun 09, 2022 | 43.51 | 44.01 | 43.37 | 43.75 | 85,317 | -0.04(-0.09%) |
Jun 08, 2022 | 44.68 | 44.75 | 43.37 | 43.79 | 110,463 | -1.02(-2.27%) |
Jun 07, 2022 | 44.42 | 44.82 | 44.14 | 44.80 | 106,254 | +0.02(+0.04%) |
Jun 06, 2022 | 44.39 | 45.01 | 44.02 | 44.78 | 85,937 | +0.88(+2.01%) |
Jun 03, 2022 | 44.14 | 44.16 | 43.69 | 43.90 | 62,703 | -0.59(-1.33%) |
Jun 02, 2022 | 43.85 | 44.62 | 43.64 | 44.49 | 64,814 | +0.98(+2.25%) |
Jun 01, 2022 | 43.50 | 44.01 | 42.96 | 43.52 | 67,423 | +0.18(+0.42%) |
May 31, 2022 | 43.85 | 44.04 | 42.91 | 43.33 | 106,426 | -0.65(-1.47%) |
May 27, 2022 | 43.25 | 44.04 | 43.25 | 43.98 | 60,399 | +0.89(+2.07%) |
May 26, 2022 | 42.74 | 43.40 | 42.74 | 43.09 | 61,333 | +0.66(+1.55%) |
May 25, 2022 | 41.94 | 42.71 | 41.90 | 42.43 | 86,769 | +0.27(+0.64%) |
May 24, 2022 | 42.30 | 42.55 | 40.93 | 42.16 | 95,043 | -0.36(-0.84%) |
May 23, 2022 | 42.52 | 42.69 | 41.90 | 42.52 | 87,495 | +0.47(+1.13%) |
May 20, 2022 | 42.61 | 42.61 | 41.24 | 42.04 | 117,801 | -0.09(-0.21%) |
May 19, 2022 | 42.34 | 42.97 | 41.80 | 42.13 | 214,972 | -0.62(-1.45%) |
May 18, 2022 | 43.39 | 43.74 | 42.56 | 42.75 | 190,679 | -0.57(-1.32%) |
May 17, 2022 | 42.97 | 43.97 | 42.95 | 43.32 | 161,473 | +1.07(+2.54%) |
May 16, 2022 | 42.55 | 42.93 | 41.94 | 42.25 | 78,254 | -0.61(-1.42%) |
May 13, 2022 | 42.60 | 43.15 | 42.35 | 42.86 | 100,040 | +0.53(+1.26%) |
May 12, 2022 | 41.98 | 42.42 | 41.46 | 42.32 | 89,456 | +0.09(+0.21%) |
May 11, 2022 | 42.81 | 43.28 | 41.80 | 42.24 | 100,908 | -0.35(-0.82%) |
May 10, 2022 | 43.96 | 44.24 | 42.12 | 42.59 | 88,171 | -0.81(-1.87%) |
May 09, 2022 | 43.65 | 44.11 | 43.17 | 43.40 | 92,966 | -0.87(-1.97%) |
May 06, 2022 | 44.16 | 44.47 | 43.53 | 44.27 | 99,172 | -0.14(-0.31%) |
May 05, 2022 | 45.71 | 45.71 | 43.81 | 44.41 | 130,690 | -1.74(-3.78%) |
May 04, 2022 | 44.86 | 46.30 | 44.64 | 46.15 | 127,006 | +1.52(+3.41%) |
May 03, 2022 | 43.88 | 44.73 | 43.48 | 44.63 | 101,203 | +0.80(+1.83%) |