Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 40.42 | 40.74 | 40.28 | 40.71 | 31,146 | +0.27(+0.67%) |
Jul 28, 2022 | 40.27 | 40.50 | 39.87 | 40.43 | 21,000 | +0.35(+0.87%) |
Jul 27, 2022 | 39.86 | 40.24 | 39.65 | 40.09 | 12,737 | +0.36(+0.90%) |
Jul 26, 2022 | 39.93 | 39.96 | 39.73 | 39.73 | 14,976 | -0.04(-0.09%) |
Jul 25, 2022 | 39.67 | 39.81 | 39.56 | 39.77 | 564,055 | +0.18(+0.45%) |
Jul 22, 2022 | 39.92 | 39.92 | 39.38 | 39.59 | 17,246 | -0.23(-0.57%) |
Jul 21, 2022 | 39.70 | 39.81 | 39.35 | 39.81 | 68,913 | -0.06(-0.14%) |
Jul 20, 2022 | 40.10 | 40.10 | 39.69 | 39.87 | 20,870 | -0.13(-0.33%) |
Jul 19, 2022 | 39.57 | 40.04 | 39.57 | 40.00 | 16,913 | +0.46(+1.16%) |
Jul 18, 2022 | 40.13 | 40.13 | 39.52 | 39.54 | 18,190 | -0.19(-0.47%) |
Jul 15, 2022 | 39.71 | 39.74 | 39.40 | 39.73 | 22,740 | +0.54(+1.39%) |
Jul 14, 2022 | 38.84 | 39.21 | 38.63 | 39.19 | 36,088 | -0.13(-0.33%) |
Jul 13, 2022 | 39.36 | 39.60 | 39.00 | 39.32 | 38,819 | -0.24(-0.62%) |
Jul 12, 2022 | 39.63 | 40.03 | 39.43 | 39.56 | 35,803 | -0.17(-0.43%) |
Jul 11, 2022 | 39.74 | 39.99 | 39.71 | 39.73 | 183,696 | -0.09(-0.24%) |
Jul 08, 2022 | 40.18 | 40.18 | 39.82 | 39.82 | 33,723 | -0.16(-0.40%) |
Jul 07, 2022 | 39.81 | 40.11 | 39.76 | 39.98 | 26,031 | +0.35(+0.88%) |
Jul 06, 2022 | 39.70 | 39.77 | 39.36 | 39.64 | 23,885 | +0.12(+0.31%) |
Jul 05, 2022 | 39.37 | 39.63 | 38.89 | 39.51 | 25,378 | -0.33(-0.82%) |
Jul 01, 2022 | 39.45 | 39.88 | 39.13 | 39.84 | 31,764 | +0.25(+0.64%) |
Jun 30, 2022 | 39.65 | 39.77 | 39.31 | 39.59 | 29,199 | -0.28(-0.70%) |
Jun 29, 2022 | 40.09 | 40.09 | 39.73 | 39.87 | 18,684 | -0.05(-0.12%) |
Jun 28, 2022 | 40.67 | 40.80 | 39.91 | 39.92 | 38,633 | -0.52(-1.28%) |
Jun 27, 2022 | 40.59 | 40.61 | 40.37 | 40.43 | 111,098 | +0.04(+0.09%) |
Jun 24, 2022 | 39.90 | 40.42 | 39.84 | 40.40 | 23,682 | +0.84(+2.14%) |
Jun 23, 2022 | 39.60 | 39.70 | 39.19 | 39.55 | 19,537 | +0.16(+0.41%) |
Jun 22, 2022 | 39.01 | 39.76 | 39.01 | 39.39 | 43,565 | -0.18(-0.45%) |
Jun 21, 2022 | 39.33 | 39.78 | 39.31 | 39.57 | 23,911 | +0.80(+2.07%) |
Jun 17, 2022 | 38.98 | 39.32 | 38.65 | 38.77 | 60,960 | -0.28(-0.72%) |
Jun 16, 2022 | 39.37 | 39.37 | 38.78 | 39.05 | 53,409 | -0.75(-1.87%) |
Jun 15, 2022 | 39.85 | 40.27 | 39.49 | 39.79 | 40,542 | +0.16(+0.40%) |
Jun 14, 2022 | 40.04 | 40.14 | 39.49 | 39.63 | 28,590 | -0.27(-0.68%) |
Jun 13, 2022 | 40.13 | 40.35 | 39.81 | 39.90 | 41,217 | -0.94(-2.30%) |
Jun 10, 2022 | 41.40 | 41.40 | 40.84 | 40.85 | 22,450 | -0.96(-2.29%) |
Jun 09, 2022 | 42.48 | 42.55 | 41.80 | 41.80 | 29,456 | -0.79(-1.86%) |
Jun 08, 2022 | 42.94 | 42.94 | 42.48 | 42.60 | 29,096 | -0.42(-0.97%) |
Jun 07, 2022 | 42.68 | 43.03 | 42.40 | 43.02 | 111,316 | +0.25(+0.59%) |
Jun 06, 2022 | 42.88 | 43.08 | 42.68 | 42.76 | 23,210 | +0.12(+0.28%) |
Jun 03, 2022 | 42.86 | 43.00 | 42.64 | 42.64 | 519,568 | -0.33(-0.76%) |
Jun 02, 2022 | 42.99 | 43.03 | 42.23 | 42.97 | 14,949 | +0.24(+0.57%) |
Jun 01, 2022 | 43.27 | 43.27 | 42.52 | 42.73 | 31,837 | -0.45(-1.04%) |
May 31, 2022 | 43.14 | 43.37 | 42.78 | 43.17 | 43,691 | -0.13(-0.30%) |
May 27, 2022 | 42.84 | 43.30 | 42.79 | 43.30 | 43,393 | +0.65(+1.52%) |
May 26, 2022 | 42.45 | 42.77 | 42.41 | 42.66 | 48,000 | +0.47(+1.11%) |
May 25, 2022 | 41.89 | 42.29 | 41.83 | 42.19 | 16,690 | +0.22(+0.51%) |
May 24, 2022 | 41.72 | 42.12 | 41.30 | 41.97 | 521,917 | +0.28(+0.67%) |
May 23, 2022 | 41.49 | 41.89 | 41.35 | 41.69 | 23,923 | +0.62(+1.52%) |
May 20, 2022 | 41.37 | 41.37 | 40.31 | 41.07 | 33,177 | +0.01(+0.02%) |
May 19, 2022 | 41.17 | 41.37 | 40.66 | 41.06 | 86,788 | -0.41(-0.99%) |
May 18, 2022 | 42.72 | 42.72 | 41.36 | 41.47 | 55,311 | -1.35(-3.15%) |
May 17, 2022 | 42.71 | 42.90 | 42.58 | 42.82 | 38,240 | +0.42(+0.98%) |
May 16, 2022 | 42.08 | 42.65 | 41.91 | 42.40 | 47,643 | +0.29(+0.69%) |
May 13, 2022 | 42.06 | 42.11 | 41.77 | 42.11 | 29,966 | +0.47(+1.13%) |
May 12, 2022 | 41.39 | 41.64 | 41.09 | 41.64 | 41,705 | +0.13(+0.32%) |
May 11, 2022 | 41.82 | 42.32 | 41.44 | 41.51 | 83,437 | -0.13(-0.30%) |
May 10, 2022 | 42.42 | 42.42 | 41.45 | 41.63 | 32,133 | -0.31(-0.74%) |
May 09, 2022 | 42.16 | 42.37 | 41.84 | 41.94 | 52,803 | -0.36(-0.86%) |
May 06, 2022 | 42.35 | 42.60 | 41.98 | 42.31 | 29,699 | -0.07(-0.15%) |
May 05, 2022 | 43.25 | 43.25 | 42.01 | 42.37 | 32,052 | -0.97(-2.23%) |
May 04, 2022 | 42.39 | 43.39 | 42.18 | 43.34 | 54,747 | +1.22(+2.90%) |
May 03, 2022 | 41.98 | 42.28 | 41.80 | 42.12 | 24,178 | +0.23(+0.55%) |