Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 41.20 | 41.79 | 41.19 | 41.45 | 135,239 | +0.32(+0.78%) |
Jul 28, 2022 | 40.29 | 41.33 | 40.29 | 41.13 | 322,516 | +1.14(+2.85%) |
Jul 27, 2022 | 39.93 | 40.42 | 39.52 | 39.99 | 114,744 | +0.41(+1.03%) |
Jul 26, 2022 | 39.67 | 39.87 | 39.47 | 39.58 | 116,656 | +0.06(+0.15%) |
Jul 25, 2022 | 39.76 | 39.96 | 39.25 | 39.52 | 171,939 | +0.16(+0.40%) |
Jul 22, 2022 | 39.97 | 39.97 | 38.94 | 39.37 | 248,652 | -0.48(-1.20%) |
Jul 21, 2022 | 39.97 | 39.97 | 38.76 | 39.85 | 148,198 | -0.57(-1.40%) |
Jul 20, 2022 | 39.96 | 40.51 | 39.57 | 40.41 | 265,065 | +0.76(+1.92%) |
Jul 19, 2022 | 38.78 | 39.78 | 38.78 | 39.65 | 294,950 | +1.46(+3.83%) |
Jul 18, 2022 | 38.69 | 39.12 | 38.06 | 38.19 | 174,918 | -0.28(-0.73%) |
Jul 15, 2022 | 38.08 | 38.87 | 37.37 | 38.47 | 214,512 | +0.95(+2.53%) |
Jul 14, 2022 | 38.18 | 38.18 | 36.87 | 37.52 | 144,773 | -1.31(-3.37%) |
Jul 13, 2022 | 38.73 | 39.34 | 38.43 | 38.83 | 199,940 | -0.07(-0.17%) |
Jul 12, 2022 | 40.45 | 40.76 | 38.88 | 38.90 | 225,842 | -1.86(-4.57%) |
Jul 11, 2022 | 41.61 | 41.61 | 40.34 | 40.76 | 228,512 | +0.95(+2.39%) |
Jul 08, 2022 | 39.75 | 40.20 | 39.36 | 39.81 | 129,183 | -0.13(-0.32%) |
Jul 07, 2022 | 39.57 | 40.20 | 39.46 | 39.94 | 207,751 | +0.71(+1.81%) |
Jul 06, 2022 | 39.78 | 39.87 | 38.40 | 39.23 | 117,966 | -0.58(-1.46%) |
Jul 05, 2022 | 39.30 | 39.81 | 38.54 | 39.81 | 216,723 | -0.05(-0.12%) |
Jul 01, 2022 | 39.59 | 40.08 | 39.06 | 39.86 | 139,302 | +0.25(+0.64%) |
Jun 30, 2022 | 38.46 | 39.97 | 38.13 | 39.61 | 186,835 | +0.86(+2.23%) |
Jun 29, 2022 | 40.03 | 40.03 | 38.28 | 38.74 | 211,864 | -1.24(-3.11%) |
Jun 28, 2022 | 40.69 | 41.15 | 39.88 | 39.99 | 111,706 | -0.61(-1.51%) |
Jun 27, 2022 | 40.90 | 41.07 | 40.41 | 40.60 | 145,486 | +0.08(+0.19%) |
Jun 24, 2022 | 39.57 | 40.98 | 39.48 | 40.52 | 257,649 | +1.01(+2.55%) |
Jun 23, 2022 | 40.14 | 40.33 | 39.04 | 39.51 | 86,008 | -0.62(-1.55%) |
Jun 22, 2022 | 39.70 | 40.61 | 39.54 | 40.13 | 135,618 | -0.14(-0.34%) |
Jun 21, 2022 | 41.44 | 41.59 | 40.23 | 40.27 | 138,794 | -0.74(-1.80%) |
Jun 17, 2022 | 41.26 | 41.46 | 40.35 | 41.00 | 222,455 | +0.16(+0.40%) |
Jun 16, 2022 | 41.59 | 41.81 | 40.18 | 40.84 | 169,851 | -1.47(-3.49%) |
Jun 15, 2022 | 41.53 | 42.67 | 41.20 | 42.31 | 155,290 | +0.98(+2.37%) |
Jun 14, 2022 | 41.37 | 41.54 | 40.60 | 41.33 | 87,412 | +0.13(+0.31%) |
Jun 13, 2022 | 41.47 | 41.85 | 40.63 | 41.21 | 111,184 | -1.20(-2.84%) |
Jun 10, 2022 | 43.11 | 43.24 | 42.25 | 42.41 | 66,290 | -1.44(-3.28%) |
Jun 09, 2022 | 43.60 | 44.11 | 43.47 | 43.85 | 85,123 | -0.04(-0.09%) |
Jun 08, 2022 | 44.78 | 44.86 | 43.47 | 43.89 | 110,213 | -1.02(-2.27%) |
Jun 07, 2022 | 44.52 | 44.92 | 44.24 | 44.90 | 106,013 | +0.02(+0.04%) |
Jun 06, 2022 | 44.49 | 45.11 | 44.12 | 44.89 | 85,743 | +0.88(+2.01%) |
Jun 03, 2022 | 44.24 | 44.26 | 43.79 | 44.00 | 62,561 | -0.59(-1.33%) |
Jun 02, 2022 | 43.95 | 44.72 | 43.74 | 44.59 | 64,667 | +0.98(+2.25%) |
Jun 01, 2022 | 43.59 | 44.11 | 43.06 | 43.61 | 67,271 | +0.18(+0.42%) |
May 31, 2022 | 43.95 | 44.14 | 43.00 | 43.43 | 106,185 | -0.65(-1.47%) |
May 27, 2022 | 43.35 | 44.14 | 43.35 | 44.08 | 60,262 | +0.89(+2.07%) |
May 26, 2022 | 42.84 | 43.50 | 42.84 | 43.19 | 61,194 | +0.66(+1.55%) |
May 25, 2022 | 42.03 | 42.81 | 41.99 | 42.53 | 86,572 | +0.27(+0.64%) |
May 24, 2022 | 42.39 | 42.64 | 41.02 | 42.26 | 94,827 | -0.36(-0.84%) |
May 23, 2022 | 42.61 | 42.79 | 41.99 | 42.61 | 87,297 | +0.48(+1.13%) |
May 20, 2022 | 42.70 | 42.70 | 41.33 | 42.14 | 117,534 | -0.09(-0.21%) |
May 19, 2022 | 42.44 | 43.07 | 41.90 | 42.23 | 214,484 | -0.62(-1.45%) |
May 18, 2022 | 43.49 | 43.84 | 42.65 | 42.85 | 190,247 | -0.57(-1.32%) |
May 17, 2022 | 43.07 | 44.07 | 43.05 | 43.42 | 161,107 | +1.08(+2.54%) |
May 16, 2022 | 42.64 | 43.03 | 42.03 | 42.34 | 78,077 | -0.61(-1.42%) |
May 13, 2022 | 42.69 | 43.25 | 42.45 | 42.95 | 99,814 | +0.53(+1.26%) |
May 12, 2022 | 42.07 | 42.52 | 41.56 | 42.42 | 89,253 | +0.09(+0.21%) |
May 11, 2022 | 42.91 | 43.38 | 41.90 | 42.33 | 100,679 | -0.35(-0.82%) |
May 10, 2022 | 44.06 | 44.34 | 42.22 | 42.68 | 87,971 | -0.81(-1.87%) |
May 09, 2022 | 43.75 | 44.21 | 43.26 | 43.50 | 92,755 | -0.87(-1.97%) |
May 06, 2022 | 44.26 | 44.57 | 43.63 | 44.37 | 98,947 | -0.14(-0.31%) |
May 05, 2022 | 45.82 | 45.82 | 43.91 | 44.51 | 130,393 | -1.75(-3.78%) |
May 04, 2022 | 44.96 | 46.41 | 44.74 | 46.25 | 126,718 | +1.52(+3.41%) |
May 03, 2022 | 43.98 | 44.83 | 43.58 | 44.73 | 100,973 | +0.81(+1.83%) |