Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.40 | 45.74 | 45.33 | 45.59 | 63,349 | +0.22(+0.49%) |
Jul 28, 2022 | 44.79 | 45.38 | 44.72 | 45.36 | 56,112 | +0.69(+1.55%) |
Jul 27, 2022 | 44.28 | 44.79 | 44.20 | 44.67 | 51,999 | +0.53(+1.19%) |
Jul 26, 2022 | 43.81 | 44.22 | 43.81 | 44.15 | 26,662 | +0.20(+0.46%) |
Jul 25, 2022 | 43.74 | 44.09 | 43.74 | 43.95 | 99,885 | +0.28(+0.63%) |
Jul 22, 2022 | 43.74 | 43.95 | 43.35 | 43.67 | 123,302 | -0.04(-0.09%) |
Jul 21, 2022 | 43.43 | 43.71 | 43.19 | 43.71 | 22,316 | +0.11(+0.24%) |
Jul 20, 2022 | 43.44 | 43.72 | 43.24 | 43.60 | 27,440 | +0.18(+0.42%) |
Jul 19, 2022 | 42.68 | 43.53 | 42.68 | 43.42 | 67,915 | +1.16(+2.75%) |
Jul 18, 2022 | 42.81 | 42.81 | 42.16 | 42.26 | 29,319 | -0.26(-0.62%) |
Jul 15, 2022 | 42.20 | 42.68 | 41.97 | 42.52 | 70,095 | +0.77(+1.85%) |
Jul 14, 2022 | 41.62 | 41.81 | 41.30 | 41.75 | 40,008 | -0.42(-1.00%) |
Jul 13, 2022 | 42.02 | 42.31 | 41.86 | 42.17 | 42,721 | -0.23(-0.54%) |
Jul 12, 2022 | 42.41 | 42.83 | 42.23 | 42.40 | 45,367 | -0.02(-0.05%) |
Jul 11, 2022 | 42.45 | 42.58 | 42.30 | 42.42 | 49,874 | -0.19(-0.45%) |
Jul 08, 2022 | 42.73 | 42.88 | 42.44 | 42.61 | 31,851 | -0.18(-0.42%) |
Jul 07, 2022 | 42.98 | 43.11 | 42.77 | 42.79 | 41,098 | -0.01(-0.02%) |
Jul 06, 2022 | 42.91 | 43.06 | 42.39 | 42.80 | 75,725 | -0.19(-0.44%) |
Jul 05, 2022 | 42.74 | 42.99 | 42.04 | 42.99 | 93,844 | -0.22(-0.51%) |
Jul 01, 2022 | 42.48 | 43.25 | 42.42 | 43.21 | 43,914 | +0.67(+1.57%) |
Jun 30, 2022 | 42.03 | 42.79 | 41.87 | 42.54 | 240,476 | +0.16(+0.38%) |
Jun 29, 2022 | 42.50 | 42.50 | 42.04 | 42.38 | 104,903 | -0.14(-0.34%) |
Jun 28, 2022 | 43.15 | 43.45 | 42.49 | 42.52 | 83,964 | -0.35(-0.82%) |
Jun 27, 2022 | 42.79 | 43.13 | 42.69 | 42.88 | 65,841 | +0.25(+0.58%) |
Jun 24, 2022 | 41.81 | 42.71 | 41.81 | 42.63 | 37,422 | +0.96(+2.32%) |
Jun 23, 2022 | 41.50 | 41.72 | 41.20 | 41.66 | 87,373 | +0.28(+0.67%) |
Jun 22, 2022 | 40.85 | 41.61 | 40.85 | 41.39 | 68,907 | +0.23(+0.56%) |
Jun 21, 2022 | 40.88 | 41.46 | 40.76 | 41.16 | 57,465 | +0.58(+1.44%) |
Jun 17, 2022 | 40.31 | 40.91 | 40.28 | 40.57 | 123,074 | +0.44(+1.11%) |
Jun 16, 2022 | 40.78 | 40.90 | 40.01 | 40.13 | 60,074 | -1.28(-3.09%) |
Jun 15, 2022 | 41.26 | 41.83 | 40.94 | 41.41 | 76,642 | +0.44(+1.09%) |
Jun 14, 2022 | 41.29 | 41.32 | 40.64 | 40.96 | 223,292 | -0.26(-0.62%) |
Jun 13, 2022 | 41.97 | 42.22 | 41.16 | 41.22 | 133,130 | -1.55(-3.63%) |
Jun 10, 2022 | 42.84 | 43.04 | 42.57 | 42.77 | 73,186 | -0.54(-1.25%) |
Jun 09, 2022 | 43.75 | 43.98 | 43.30 | 43.31 | 49,561 | -0.54(-1.23%) |
Jun 08, 2022 | 44.41 | 44.41 | 43.72 | 43.85 | 44,046 | -0.69(-1.55%) |
Jun 07, 2022 | 44.06 | 44.56 | 43.96 | 44.54 | 33,147 | +0.25(+0.57%) |
Jun 06, 2022 | 44.42 | 44.42 | 44.15 | 44.28 | 31,913 | +0.20(+0.45%) |
Jun 03, 2022 | 44.28 | 44.36 | 44.05 | 44.08 | 109,579 | -0.51(-1.15%) |
Jun 02, 2022 | 44.05 | 44.60 | 43.81 | 44.60 | 50,085 | +0.52(+1.18%) |
Jun 01, 2022 | 44.34 | 44.34 | 43.55 | 44.08 | 60,538 | -0.10(-0.24%) |
May 31, 2022 | 44.16 | 44.31 | 43.83 | 44.18 | 168,079 | -0.23(-0.51%) |
May 27, 2022 | 43.93 | 44.41 | 43.93 | 44.41 | 52,334 | +0.61(+1.38%) |
May 26, 2022 | 43.54 | 43.97 | 43.54 | 43.80 | 42,857 | +0.48(+1.11%) |
May 25, 2022 | 43.03 | 43.55 | 43.03 | 43.32 | 78,242 | +0.18(+0.42%) |
May 24, 2022 | 42.64 | 43.20 | 42.13 | 43.14 | 132,071 | +0.31(+0.73%) |
May 23, 2022 | 42.68 | 43.12 | 42.52 | 42.83 | 165,474 | +0.47(+1.12%) |
May 20, 2022 | 42.61 | 42.61 | 41.69 | 42.35 | 147,376 | +0.03(+0.07%) |
May 19, 2022 | 42.49 | 42.73 | 42.13 | 42.32 | 48,702 | -0.39(-0.91%) |
May 18, 2022 | 43.27 | 43.34 | 42.58 | 42.71 | 72,804 | -0.83(-1.91%) |
May 17, 2022 | 43.04 | 43.58 | 43.02 | 43.55 | 58,833 | +0.94(+2.20%) |
May 16, 2022 | 42.59 | 42.84 | 42.39 | 42.61 | 140,682 | -0.05(-0.11%) |
May 13, 2022 | 42.41 | 42.84 | 42.27 | 42.66 | 57,702 | +0.50(+1.19%) |
May 12, 2022 | 41.86 | 42.15 | 41.51 | 42.15 | 88,398 | +0.22(+0.52%) |
May 11, 2022 | 42.13 | 42.85 | 41.87 | 41.94 | 77,953 | -0.18(-0.43%) |
May 10, 2022 | 42.77 | 42.97 | 41.66 | 42.12 | 390,585 | -0.42(-0.98%) |
May 09, 2022 | 42.50 | 42.93 | 42.35 | 42.53 | 91,470 | -0.42(-0.97%) |
May 06, 2022 | 43.01 | 43.25 | 42.53 | 42.95 | 164,629 | -0.20(-0.46%) |
May 05, 2022 | 43.93 | 43.93 | 42.79 | 43.15 | 74,284 | -1.06(-2.40%) |
May 04, 2022 | 43.34 | 44.29 | 43.21 | 44.21 | 62,785 | +0.88(+2.03%) |
May 03, 2022 | 42.94 | 43.53 | 42.79 | 43.33 | 58,304 | +0.40(+0.93%) |