Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.01 | 45.91 | 44.99 | 45.71 | 738,982 | +0.73(+1.61%) |
Jul 28, 2022 | 44.29 | 45.11 | 44.12 | 44.99 | 561,120 | +0.70(+1.57%) |
Jul 27, 2022 | 43.65 | 44.76 | 43.50 | 44.29 | 990,805 | +0.78(+1.80%) |
Jul 26, 2022 | 43.43 | 43.81 | 43.27 | 43.51 | 580,600 | +0.02(+0.04%) |
Jul 25, 2022 | 43.67 | 43.93 | 43.31 | 43.49 | 719,924 | -0.09(-0.20%) |
Jul 22, 2022 | 43.67 | 43.91 | 43.33 | 43.57 | 857,156 | +0.09(+0.20%) |
Jul 21, 2022 | 42.98 | 43.58 | 42.79 | 43.49 | 519,924 | +0.44(+1.02%) |
Jul 20, 2022 | 42.30 | 43.23 | 41.71 | 43.05 | 879,649 | +0.57(+1.35%) |
Jul 19, 2022 | 41.52 | 42.64 | 41.37 | 42.48 | 627,614 | +1.34(+3.25%) |
Jul 18, 2022 | 41.57 | 41.95 | 41.03 | 41.14 | 557,167 | -0.14(-0.35%) |
Jul 15, 2022 | 41.04 | 41.90 | 40.60 | 41.28 | 856,503 | +0.20(+0.49%) |
Jul 14, 2022 | 40.63 | 41.22 | 39.94 | 41.08 | 1,087,493 | -0.95(-2.25%) |
Jul 13, 2022 | 41.07 | 42.32 | 41.05 | 42.03 | 716,117 | +0.41(+0.99%) |
Jul 12, 2022 | 41.32 | 42.26 | 41.24 | 41.62 | 825,365 | +0.19(+0.46%) |
Jul 11, 2022 | 41.09 | 41.90 | 40.83 | 41.42 | 827,588 | -0.13(-0.32%) |
Jul 08, 2022 | 41.02 | 41.79 | 40.81 | 41.56 | 829,942 | +0.62(+1.52%) |
Jul 07, 2022 | 40.90 | 41.49 | 40.86 | 40.94 | 1,193,736 | +0.52(+1.28%) |
Jul 06, 2022 | 40.09 | 40.65 | 39.28 | 40.42 | 1,390,966 | +0.51(+1.27%) |
Jul 05, 2022 | 39.52 | 39.99 | 38.48 | 39.92 | 1,175,608 | -0.44(-1.09%) |
Jul 01, 2022 | 40.60 | 41.24 | 39.46 | 40.36 | 692,446 | -0.58(-1.42%) |
Jun 30, 2022 | 39.67 | 41.09 | 39.51 | 40.94 | 1,282,219 | +0.74(+1.83%) |
Jun 29, 2022 | 41.01 | 41.34 | 39.88 | 40.20 | 768,494 | -0.73(-1.77%) |
Jun 28, 2022 | 42.03 | 42.49 | 40.91 | 40.93 | 719,869 | -0.73(-1.74%) |
Jun 27, 2022 | 40.93 | 41.82 | 40.91 | 41.65 | 736,121 | +0.91(+2.23%) |
Jun 24, 2022 | 39.92 | 41.05 | 39.82 | 40.75 | 1,347,723 | +1.15(+2.89%) |
Jun 23, 2022 | 40.26 | 40.58 | 39.36 | 39.60 | 1,073,748 | -0.85(-2.10%) |
Jun 22, 2022 | 40.47 | 40.84 | 39.88 | 40.45 | 769,714 | -0.19(-0.47%) |
Jun 21, 2022 | 40.71 | 40.93 | 39.92 | 40.64 | 1,286,302 | +0.72(+1.79%) |
Jun 17, 2022 | 39.91 | 40.56 | 39.30 | 39.93 | 2,226,558 | -0.07(-0.17%) |
Jun 16, 2022 | 41.91 | 42.00 | 39.37 | 39.99 | 1,225,226 | -2.86(-6.68%) |
Jun 15, 2022 | 42.80 | 43.38 | 42.09 | 42.86 | 768,035 | +0.38(+0.90%) |
Jun 14, 2022 | 42.51 | 43.10 | 42.23 | 42.48 | 843,597 | +0.18(+0.43%) |
Jun 13, 2022 | 43.82 | 43.91 | 41.90 | 42.29 | 1,080,644 | -1.96(-4.42%) |
Jun 10, 2022 | 44.24 | 45.03 | 43.91 | 44.25 | 834,281 | -0.90(-1.99%) |
Jun 09, 2022 | 46.14 | 46.19 | 45.04 | 45.15 | 738,800 | -1.06(-2.29%) |
Jun 08, 2022 | 46.92 | 47.13 | 46.09 | 46.21 | 573,876 | -0.64(-1.37%) |
Jun 07, 2022 | 46.39 | 47.42 | 46.20 | 46.85 | 865,633 | +0.35(+0.76%) |
Jun 06, 2022 | 46.24 | 47.66 | 46.00 | 46.49 | 885,625 | +0.83(+1.81%) |
Jun 03, 2022 | 46.13 | 46.14 | 45.06 | 45.67 | 894,148 | -0.79(-1.70%) |
Jun 02, 2022 | 45.36 | 46.49 | 45.20 | 46.46 | 1,010,117 | +1.09(+2.41%) |
Jun 01, 2022 | 46.25 | 46.39 | 45.18 | 45.36 | 1,074,425 | -0.65(-1.40%) |
May 31, 2022 | 45.71 | 46.44 | 45.05 | 46.01 | 784,669 | +0.16(+0.35%) |
May 27, 2022 | 45.13 | 45.87 | 45.13 | 45.85 | 680,065 | +0.66(+1.47%) |
May 26, 2022 | 44.10 | 45.39 | 44.07 | 45.18 | 538,456 | +1.33(+3.03%) |
May 25, 2022 | 43.57 | 44.03 | 42.95 | 43.85 | 1,160,525 | +0.75(+1.74%) |
May 24, 2022 | 43.54 | 43.89 | 42.22 | 43.10 | 969,411 | -0.80(-1.82%) |
May 23, 2022 | 44.19 | 45.17 | 43.60 | 43.90 | 750,282 | -0.07(-0.15%) |
May 20, 2022 | 44.60 | 44.74 | 43.10 | 43.97 | 1,400,611 | -0.25(-0.56%) |
May 19, 2022 | 44.21 | 44.90 | 44.03 | 44.22 | 645,081 | -0.47(-1.06%) |
May 18, 2022 | 45.77 | 45.91 | 44.52 | 44.69 | 745,930 | -1.31(-2.85%) |
May 17, 2022 | 45.38 | 46.29 | 45.30 | 46.00 | 1,241,337 | +1.23(+2.74%) |
May 16, 2022 | 44.49 | 45.26 | 43.98 | 44.78 | 471,066 | +0.24(+0.53%) |
May 13, 2022 | 43.63 | 44.84 | 42.87 | 44.54 | 631,883 | +1.41(+3.26%) |
May 12, 2022 | 43.38 | 43.70 | 42.43 | 43.13 | 757,164 | -0.29(-0.68%) |
May 11, 2022 | 44.27 | 45.10 | 43.26 | 43.43 | 820,721 | -0.76(-1.72%) |
May 10, 2022 | 44.80 | 45.03 | 43.69 | 44.19 | 1,060,762 | -0.28(-0.64%) |
May 09, 2022 | 44.06 | 45.79 | 43.96 | 44.47 | 1,351,496 | -0.18(-0.40%) |
May 06, 2022 | 44.76 | 45.33 | 43.93 | 44.65 | 1,323,484 | -0.08(-0.17%) |
May 05, 2022 | 44.22 | 44.92 | 43.86 | 44.73 | 1,418,945 | +0.29(+0.66%) |
May 04, 2022 | 43.00 | 44.49 | 42.64 | 44.43 | 1,210,735 | +1.63(+3.82%) |
May 03, 2022 | 42.15 | 43.37 | 41.82 | 42.80 | 1,560,170 | +0.93(+2.22%) |