Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 41.28 | 44.50 | 41.09 | 43.01 | 487,505 | +1.28(+3.06%) |
Jul 28, 2022 | 42.29 | 43.66 | 41.22 | 41.74 | 670,537 | -0.64(-1.52%) |
Jul 27, 2022 | 40.88 | 42.46 | 40.85 | 42.38 | 228,160 | +1.63(+3.99%) |
Jul 26, 2022 | 40.12 | 40.79 | 39.79 | 40.75 | 182,553 | +0.36(+0.89%) |
Jul 25, 2022 | 40.08 | 40.48 | 39.34 | 40.39 | 125,628 | +0.40(+1.00%) |
Jul 22, 2022 | 40.53 | 40.85 | 39.57 | 39.99 | 180,571 | -0.41(-1.01%) |
Jul 21, 2022 | 39.17 | 40.48 | 38.67 | 40.40 | 224,732 | +1.21(+3.09%) |
Jul 20, 2022 | 37.29 | 39.20 | 37.29 | 39.19 | 258,353 | +1.61(+4.29%) |
Jul 19, 2022 | 36.74 | 38.00 | 36.54 | 37.58 | 210,846 | +1.32(+3.64%) |
Jul 18, 2022 | 36.60 | 37.18 | 35.88 | 36.26 | 174,315 | +0.33(+0.91%) |
Jul 15, 2022 | 36.24 | 36.54 | 35.32 | 35.94 | 211,714 | +0.63(+1.77%) |
Jul 14, 2022 | 35.47 | 35.54 | 34.38 | 35.31 | 268,831 | -1.07(-2.94%) |
Jul 13, 2022 | 35.84 | 36.51 | 35.33 | 36.38 | 184,632 | -0.28(-0.75%) |
Jul 12, 2022 | 36.35 | 37.60 | 36.14 | 36.65 | 185,016 | +0.30(+0.83%) |
Jul 11, 2022 | 36.59 | 36.99 | 35.71 | 36.35 | 194,640 | -0.50(-1.36%) |
Jul 08, 2022 | 37.62 | 37.76 | 36.65 | 36.85 | 251,382 | -0.77(-2.04%) |
Jul 07, 2022 | 37.24 | 37.98 | 37.08 | 37.62 | 179,360 | +0.96(+2.62%) |
Jul 06, 2022 | 38.19 | 38.56 | 36.59 | 36.66 | 260,431 | -1.75(-4.56%) |
Jul 05, 2022 | 35.62 | 38.55 | 34.93 | 38.41 | 422,333 | +2.14(+5.89%) |
Jul 01, 2022 | 34.77 | 36.58 | 34.73 | 36.28 | 285,001 | +1.02(+2.89%) |
Jun 30, 2022 | 35.63 | 36.20 | 34.77 | 35.26 | 269,333 | -0.73(-2.04%) |
Jun 29, 2022 | 36.60 | 36.71 | 35.69 | 35.99 | 274,646 | -0.71(-1.93%) |
Jun 28, 2022 | 37.81 | 38.56 | 36.60 | 36.70 | 220,027 | -0.98(-2.61%) |
Jun 27, 2022 | 39.12 | 39.22 | 37.59 | 37.69 | 261,616 | -1.02(-2.63%) |
Jun 24, 2022 | 38.09 | 39.08 | 38.09 | 38.71 | 852,975 | +0.88(+2.32%) |
Jun 23, 2022 | 37.15 | 38.07 | 36.64 | 37.83 | 234,669 | +0.75(+2.03%) |
Jun 22, 2022 | 37.18 | 38.06 | 36.68 | 37.08 | 213,467 | -0.78(-2.07%) |
Jun 21, 2022 | 38.39 | 38.98 | 37.63 | 37.86 | 250,861 | +0.32(+0.84%) |
Jun 17, 2022 | 38.16 | 39.18 | 37.30 | 37.55 | 540,394 | -0.36(-0.95%) |
Jun 16, 2022 | 38.78 | 39.04 | 37.14 | 37.90 | 600,530 | -2.09(-5.22%) |
Jun 15, 2022 | 39.92 | 41.28 | 39.81 | 39.99 | 293,653 | +0.48(+1.23%) |
Jun 14, 2022 | 39.34 | 40.59 | 38.72 | 39.51 | 263,250 | +0.54(+1.39%) |
Jun 13, 2022 | 40.14 | 40.62 | 38.52 | 38.96 | 477,362 | -2.65(-6.36%) |
Jun 10, 2022 | 42.12 | 42.56 | 40.83 | 41.61 | 230,816 | -1.17(-2.73%) |
Jun 09, 2022 | 43.34 | 43.83 | 42.60 | 42.78 | 202,740 | -0.94(-2.16%) |
Jun 08, 2022 | 45.02 | 45.02 | 43.65 | 43.72 | 242,743 | -1.77(-3.89%) |
Jun 07, 2022 | 44.97 | 46.30 | 44.58 | 45.49 | 188,269 | -0.16(-0.35%) |
Jun 06, 2022 | 45.85 | 46.59 | 45.48 | 45.65 | 191,289 | +0.26(+0.57%) |
Jun 03, 2022 | 45.82 | 45.82 | 44.66 | 45.39 | 184,199 | -0.43(-0.95%) |
Jun 02, 2022 | 45.30 | 46.14 | 44.97 | 45.82 | 204,180 | +0.70(+1.55%) |
Jun 01, 2022 | 45.53 | 45.87 | 44.48 | 45.12 | 266,528 | -0.23(-0.52%) |
May 31, 2022 | 45.82 | 45.95 | 44.76 | 45.36 | 251,669 | -0.53(-1.15%) |
May 27, 2022 | 44.70 | 45.98 | 43.84 | 45.88 | 204,797 | +1.32(+2.96%) |
May 26, 2022 | 43.22 | 45.40 | 42.94 | 44.56 | 293,353 | +1.50(+3.49%) |
May 25, 2022 | 41.36 | 43.92 | 41.36 | 43.06 | 397,158 | +1.70(+4.12%) |
May 24, 2022 | 41.60 | 41.60 | 40.07 | 41.36 | 275,525 | -0.64(-1.53%) |
May 23, 2022 | 42.52 | 42.71 | 40.89 | 42.00 | 259,783 | -0.07(-0.16%) |
May 20, 2022 | 43.72 | 44.15 | 40.73 | 42.07 | 426,487 | -0.80(-1.87%) |
May 19, 2022 | 41.07 | 43.76 | 41.07 | 42.87 | 433,949 | +1.27(+3.05%) |
May 18, 2022 | 42.57 | 43.53 | 41.03 | 41.60 | 380,988 | -1.78(-4.10%) |
May 17, 2022 | 41.97 | 43.39 | 40.93 | 43.38 | 410,986 | +2.21(+5.37%) |
May 16, 2022 | 40.69 | 42.33 | 40.51 | 41.17 | 387,995 | +0.84(+2.09%) |
May 13, 2022 | 40.43 | 40.87 | 39.47 | 40.33 | 472,283 | +1.06(+2.70%) |
May 12, 2022 | 37.99 | 39.43 | 36.97 | 39.27 | 464,407 | +1.05(+2.75%) |
May 11, 2022 | 39.41 | 40.48 | 37.93 | 38.21 | 331,431 | -1.34(-3.38%) |
May 10, 2022 | 40.88 | 41.15 | 37.84 | 39.55 | 783,767 | -0.46(-1.15%) |
May 09, 2022 | 40.85 | 41.84 | 39.71 | 40.01 | 495,734 | -1.70(-4.08%) |
May 06, 2022 | 41.74 | 41.98 | 40.49 | 41.71 | 436,884 | -0.30(-0.72%) |
May 05, 2022 | 43.56 | 43.82 | 40.94 | 42.01 | 380,937 | -1.86(-4.25%) |
May 04, 2022 | 42.28 | 44.23 | 40.76 | 43.87 | 584,408 | +2.30(+5.52%) |
May 03, 2022 | 39.26 | 41.84 | 38.63 | 41.58 | 661,897 | +2.13(+5.39%) |