Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 43.94 | 44.09 | 43.07 | 43.42 | 228,143 | -0.75(-1.70%) |
Jul 28, 2022 | 44.04 | 44.49 | 43.60 | 44.17 | 211,626 | +0.21(+0.48%) |
Jul 27, 2022 | 44.16 | 44.25 | 42.62 | 43.96 | 272,557 | -0.31(-0.70%) |
Jul 26, 2022 | 44.04 | 45.12 | 44.00 | 44.27 | 314,023 | -0.23(-0.52%) |
Jul 25, 2022 | 44.19 | 45.05 | 44.00 | 44.50 | 280,816 | +0.34(+0.77%) |
Jul 22, 2022 | 43.89 | 44.31 | 43.35 | 44.16 | 320,241 | +0.23(+0.52%) |
Jul 21, 2022 | 44.04 | 44.46 | 43.14 | 43.93 | 292,839 | -0.53(-1.19%) |
Jul 20, 2022 | 44.33 | 44.55 | 43.86 | 44.46 | 226,198 | +0.07(+0.16%) |
Jul 19, 2022 | 44.33 | 45.02 | 44.21 | 44.39 | 276,396 | +0.66(+1.51%) |
Jul 18, 2022 | 44.43 | 44.81 | 43.70 | 43.73 | 231,385 | -0.69(-1.55%) |
Jul 15, 2022 | 44.72 | 44.72 | 43.80 | 44.42 | 246,272 | +0.19(+0.43%) |
Jul 14, 2022 | 43.91 | 44.44 | 43.45 | 44.23 | 202,635 | -0.22(-0.49%) |
Jul 13, 2022 | 43.25 | 44.81 | 43.04 | 44.45 | 352,316 | +0.87(+2.00%) |
Jul 12, 2022 | 42.03 | 43.78 | 41.93 | 43.58 | 353,386 | +1.68(+4.01%) |
Jul 11, 2022 | 41.67 | 42.35 | 41.67 | 41.90 | 220,909 | +0.01(+0.02%) |
Jul 08, 2022 | 42.32 | 42.44 | 41.62 | 41.89 | 334,468 | -0.08(-0.19%) |
Jul 07, 2022 | 42.20 | 42.74 | 41.61 | 41.97 | 237,395 | -0.72(-1.69%) |
Jul 06, 2022 | 42.42 | 42.98 | 41.60 | 42.69 | 299,823 | -0.12(-0.28%) |
Jul 05, 2022 | 42.66 | 43.02 | 41.76 | 42.81 | 340,944 | -0.16(-0.37%) |
Jul 01, 2022 | 41.96 | 43.22 | 41.71 | 42.97 | 353,278 | +1.15(+2.75%) |
Jun 30, 2022 | 40.86 | 41.82 | 40.64 | 41.82 | 616,007 | +0.69(+1.68%) |
Jun 29, 2022 | 40.35 | 41.71 | 39.78 | 41.13 | 370,893 | +0.68(+1.68%) |
Jun 28, 2022 | 41.35 | 42.45 | 40.31 | 40.45 | 381,591 | -1.09(-2.62%) |
Jun 27, 2022 | 40.86 | 42.50 | 40.65 | 41.54 | 595,808 | +0.94(+2.32%) |
Jun 24, 2022 | 39.85 | 41.25 | 39.51 | 40.60 | 1,119,215 | +1.11(+2.81%) |
Jun 23, 2022 | 39.61 | 39.97 | 39.02 | 39.49 | 460,086 | -0.15(-0.38%) |
Jun 22, 2022 | 39.00 | 40.33 | 39.00 | 39.64 | 614,469 | +0.46(+1.17%) |
Jun 21, 2022 | 39.63 | 39.75 | 38.54 | 39.18 | 444,753 | +0.16(+0.41%) |
Jun 17, 2022 | 39.22 | 39.95 | 38.77 | 39.02 | 618,347 | +0.40(+1.04%) |
Jun 16, 2022 | 39.12 | 39.39 | 38.21 | 38.62 | 359,754 | -1.12(-2.82%) |
Jun 15, 2022 | 39.23 | 40.28 | 38.64 | 39.74 | 403,892 | +0.80(+2.05%) |
Jun 14, 2022 | 38.42 | 39.28 | 38.15 | 38.94 | 381,116 | +0.30(+0.78%) |
Jun 13, 2022 | 38.39 | 38.94 | 37.83 | 38.64 | 343,544 | -0.35(-0.90%) |
Jun 10, 2022 | 37.57 | 39.14 | 37.56 | 38.99 | 338,294 | +1.09(+2.88%) |
Jun 09, 2022 | 39.42 | 39.42 | 37.88 | 37.90 | 213,234 | -1.18(-3.02%) |
Jun 08, 2022 | 39.08 | 39.84 | 38.89 | 39.08 | 337,563 | +0.03(+0.08%) |
Jun 07, 2022 | 39.78 | 40.04 | 38.28 | 39.05 | 519,605 | -1.32(-3.27%) |
Jun 06, 2022 | 40.55 | 40.59 | 39.92 | 40.37 | 197,971 | +0.32(+0.80%) |
Jun 03, 2022 | 40.32 | 40.38 | 39.61 | 40.05 | 178,516 | -0.45(-1.11%) |
Jun 02, 2022 | 41.10 | 41.20 | 39.31 | 40.50 | 293,321 | -0.63(-1.53%) |
Jun 01, 2022 | 41.09 | 41.33 | 40.12 | 41.13 | 262,736 | +0.01(+0.02%) |
May 31, 2022 | 41.01 | 41.57 | 40.36 | 41.12 | 465,761 | -0.27(-0.65%) |
May 27, 2022 | 41.00 | 41.48 | 40.55 | 41.39 | 282,431 | +0.65(+1.60%) |
May 26, 2022 | 41.21 | 41.39 | 40.61 | 40.74 | 273,353 | -0.17(-0.42%) |
May 25, 2022 | 40.18 | 41.13 | 39.67 | 40.91 | 499,545 | +0.54(+1.34%) |
May 24, 2022 | 40.80 | 41.32 | 40.28 | 40.37 | 559,316 | -0.61(-1.49%) |
May 23, 2022 | 38.81 | 42.73 | 38.58 | 40.98 | 1,333,063 | +4.28(+11.66%) |
May 20, 2022 | 37.00 | 37.32 | 35.82 | 36.70 | 362,422 | -0.05(-0.14%) |
May 19, 2022 | 36.93 | 37.31 | 36.09 | 36.75 | 703,446 | -0.24(-0.65%) |
May 18, 2022 | 37.98 | 38.41 | 36.81 | 36.99 | 546,806 | -1.17(-3.07%) |
May 17, 2022 | 37.94 | 38.78 | 36.99 | 38.16 | 361,627 | +0.70(+1.87%) |
May 16, 2022 | 38.24 | 39.11 | 37.29 | 37.46 | 476,964 | -1.35(-3.48%) |
May 13, 2022 | 37.81 | 40.18 | 37.81 | 38.81 | 787,038 | +0.92(+2.43%) |
May 12, 2022 | 37.00 | 38.47 | 36.97 | 37.89 | 506,641 | +1.04(+2.82%) |
May 11, 2022 | 37.46 | 38.54 | 36.27 | 36.85 | 802,401 | -0.61(-1.63%) |
May 10, 2022 | 35.33 | 38.17 | 35.33 | 37.46 | 1,118,000 | +2.50(+7.15%) |
May 09, 2022 | 31.31 | 36.34 | 31.12 | 34.96 | 1,154,380 | +4.42(+14.47%) |
May 06, 2022 | 30.52 | 30.99 | 30.06 | 30.54 | 293,895 | -0.31(-1.00%) |
May 05, 2022 | 31.49 | 31.49 | 30.58 | 30.85 | 217,323 | -0.97(-3.05%) |
May 04, 2022 | 31.80 | 31.89 | 30.61 | 31.82 | 263,199 | +0.19(+0.60%) |
May 03, 2022 | 31.12 | 31.88 | 30.99 | 31.63 | 236,377 | +0.38(+1.22%) |