Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 41.19 | 44.41 | 41.01 | 42.93 | 488,471 | +1.27(+3.06%) |
Jul 28, 2022 | 42.21 | 43.58 | 41.14 | 41.65 | 671,866 | -0.64(-1.52%) |
Jul 27, 2022 | 40.80 | 42.38 | 40.77 | 42.29 | 228,613 | +1.62(+3.99%) |
Jul 26, 2022 | 40.04 | 40.71 | 39.71 | 40.67 | 182,915 | +0.36(+0.89%) |
Jul 25, 2022 | 40.00 | 40.40 | 39.26 | 40.31 | 125,877 | +0.40(+1.00%) |
Jul 22, 2022 | 40.45 | 40.77 | 39.50 | 39.91 | 180,929 | -0.41(-1.01%) |
Jul 21, 2022 | 39.09 | 40.40 | 38.60 | 40.32 | 225,178 | +1.21(+3.09%) |
Jul 20, 2022 | 37.21 | 39.12 | 37.21 | 39.11 | 258,865 | +1.61(+4.29%) |
Jul 19, 2022 | 36.67 | 37.92 | 36.47 | 37.51 | 211,263 | +1.32(+3.64%) |
Jul 18, 2022 | 36.53 | 37.11 | 35.81 | 36.19 | 174,661 | +0.32(+0.91%) |
Jul 15, 2022 | 36.16 | 36.47 | 35.25 | 35.86 | 212,134 | +0.62(+1.77%) |
Jul 14, 2022 | 35.40 | 35.47 | 34.32 | 35.24 | 269,363 | -1.07(-2.94%) |
Jul 13, 2022 | 35.77 | 36.44 | 35.26 | 36.31 | 184,998 | -0.27(-0.75%) |
Jul 12, 2022 | 36.28 | 37.52 | 36.07 | 36.58 | 185,382 | +0.30(+0.83%) |
Jul 11, 2022 | 36.52 | 36.91 | 35.64 | 36.28 | 195,026 | -0.50(-1.36%) |
Jul 08, 2022 | 37.55 | 37.69 | 36.58 | 36.78 | 251,880 | -0.77(-2.04%) |
Jul 07, 2022 | 37.16 | 37.91 | 37.01 | 37.55 | 179,715 | +0.96(+2.62%) |
Jul 06, 2022 | 38.11 | 38.48 | 36.51 | 36.59 | 260,947 | -1.75(-4.56%) |
Jul 05, 2022 | 35.55 | 38.47 | 34.86 | 38.34 | 423,170 | +2.13(+5.89%) |
Jul 01, 2022 | 34.70 | 36.51 | 34.66 | 36.21 | 285,566 | +1.02(+2.89%) |
Jun 30, 2022 | 35.56 | 36.13 | 34.70 | 35.19 | 269,866 | -0.73(-2.04%) |
Jun 29, 2022 | 36.53 | 36.64 | 35.61 | 35.92 | 275,190 | -0.71(-1.93%) |
Jun 28, 2022 | 37.74 | 38.49 | 36.53 | 36.63 | 220,463 | -0.98(-2.61%) |
Jun 27, 2022 | 39.04 | 39.15 | 37.51 | 37.61 | 262,134 | -1.02(-2.63%) |
Jun 24, 2022 | 38.01 | 39.00 | 38.01 | 38.63 | 854,665 | +0.87(+2.32%) |
Jun 23, 2022 | 37.08 | 38.00 | 36.57 | 37.76 | 235,134 | +0.75(+2.03%) |
Jun 22, 2022 | 37.11 | 37.99 | 36.61 | 37.01 | 213,890 | -0.78(-2.07%) |
Jun 21, 2022 | 38.31 | 38.90 | 37.56 | 37.79 | 251,359 | +0.32(+0.84%) |
Jun 17, 2022 | 38.08 | 39.10 | 37.23 | 37.47 | 541,465 | -0.36(-0.95%) |
Jun 16, 2022 | 38.70 | 38.96 | 37.06 | 37.83 | 601,720 | -2.08(-5.22%) |
Jun 15, 2022 | 39.84 | 41.19 | 39.73 | 39.91 | 294,235 | +0.48(+1.23%) |
Jun 14, 2022 | 39.26 | 40.51 | 38.65 | 39.43 | 263,772 | +0.54(+1.39%) |
Jun 13, 2022 | 40.06 | 40.54 | 38.45 | 38.89 | 478,308 | -2.64(-6.36%) |
Jun 10, 2022 | 42.04 | 42.48 | 40.75 | 41.53 | 231,273 | -1.17(-2.73%) |
Jun 09, 2022 | 43.25 | 43.74 | 42.52 | 42.69 | 203,142 | -0.94(-2.16%) |
Jun 08, 2022 | 44.93 | 44.93 | 43.57 | 43.64 | 243,224 | -1.77(-3.89%) |
Jun 07, 2022 | 44.88 | 46.21 | 44.49 | 45.40 | 188,642 | -0.16(-0.35%) |
Jun 06, 2022 | 45.76 | 46.50 | 45.39 | 45.56 | 191,668 | +0.26(+0.57%) |
Jun 03, 2022 | 45.73 | 45.73 | 44.57 | 45.30 | 184,564 | -0.43(-0.95%) |
Jun 02, 2022 | 45.21 | 46.05 | 44.88 | 45.73 | 204,584 | +0.70(+1.55%) |
Jun 01, 2022 | 45.44 | 45.78 | 44.39 | 45.03 | 267,056 | -0.23(-0.52%) |
May 31, 2022 | 45.73 | 45.86 | 44.67 | 45.27 | 252,168 | -0.52(-1.15%) |
May 27, 2022 | 44.61 | 45.89 | 43.75 | 45.79 | 205,203 | +1.32(+2.96%) |
May 26, 2022 | 43.14 | 45.31 | 42.86 | 44.48 | 293,934 | +1.50(+3.49%) |
May 25, 2022 | 41.28 | 43.84 | 41.28 | 42.98 | 397,945 | +1.70(+4.12%) |
May 24, 2022 | 41.52 | 41.52 | 39.99 | 41.28 | 276,071 | -0.64(-1.53%) |
May 23, 2022 | 42.44 | 42.63 | 40.81 | 41.92 | 260,297 | -0.07(-0.16%) |
May 20, 2022 | 43.64 | 44.06 | 40.65 | 41.99 | 427,332 | -0.80(-1.87%) |
May 19, 2022 | 40.99 | 43.68 | 40.99 | 42.79 | 434,809 | +1.27(+3.05%) |
May 18, 2022 | 42.49 | 43.44 | 40.95 | 41.52 | 381,743 | -1.77(-4.10%) |
May 17, 2022 | 41.89 | 43.30 | 40.85 | 43.29 | 411,801 | +2.21(+5.37%) |
May 16, 2022 | 40.61 | 42.24 | 40.43 | 41.09 | 388,764 | +0.84(+2.09%) |
May 13, 2022 | 40.35 | 40.79 | 39.39 | 40.25 | 473,219 | +1.06(+2.70%) |
May 12, 2022 | 37.91 | 39.35 | 36.90 | 39.19 | 465,328 | +1.05(+2.75%) |
May 11, 2022 | 39.33 | 40.40 | 37.85 | 38.14 | 332,088 | -1.33(-3.38%) |
May 10, 2022 | 40.80 | 41.07 | 37.76 | 39.47 | 785,320 | -0.46(-1.15%) |
May 09, 2022 | 40.77 | 41.76 | 39.64 | 39.93 | 496,716 | -1.70(-4.08%) |
May 06, 2022 | 41.66 | 41.90 | 40.41 | 41.63 | 437,750 | -0.30(-0.72%) |
May 05, 2022 | 43.48 | 43.73 | 40.86 | 41.93 | 381,692 | -1.86(-4.25%) |
May 04, 2022 | 42.20 | 44.15 | 40.68 | 43.79 | 585,566 | +2.29(+5.52%) |
May 03, 2022 | 39.18 | 41.76 | 38.55 | 41.50 | 663,209 | +2.12(+5.39%) |