Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.50 | 42.50 | 42.49 | 42.49 | 131 | -0.26(-0.62%) |
Jul 28, 2022 | 42.00 | 42.97 | 42.00 | 42.75 | 2,116 | -0.49(-1.13%) |
Jul 27, 2022 | 42.60 | 43.24 | 42.46 | 43.24 | 353 | +0.69(+1.63%) |
Jul 26, 2022 | 42.55 | 42.55 | 42.55 | 42.55 | 107 | -0.25(-0.58%) |
Jul 25, 2022 | 42.74 | 42.84 | 42.74 | 42.80 | 404 | +0.08(+0.18%) |
Jul 22, 2022 | 43.26 | 43.26 | 42.72 | 42.72 | 1,160 | -1.12(-2.56%) |
Jul 21, 2022 | 43.56 | 43.85 | 43.56 | 43.84 | 790 | -0.14(-0.33%) |
Jul 20, 2022 | 44.65 | 44.65 | 43.74 | 43.99 | 347 | +0.19(+0.44%) |
Jul 19, 2022 | 43.71 | 43.79 | 43.71 | 43.79 | 119 | +1.18(+2.77%) |
Jul 18, 2022 | 44.24 | 44.24 | 42.40 | 42.61 | 591 | -0.82(-1.89%) |
Jul 15, 2022 | 42.89 | 43.43 | 42.89 | 43.43 | 1,205 | +0.20(+0.46%) |
Jul 14, 2022 | 43.23 | 43.23 | 43.23 | 43.23 | 230 | -0.81(-1.85%) |
Jul 13, 2022 | 44.20 | 44.20 | 44.05 | 44.05 | 163 | +0.23(+0.52%) |
Jul 12, 2022 | 43.82 | 43.82 | 43.82 | 43.82 | 198 | +0.37(+0.86%) |
Jul 11, 2022 | 44.42 | 44.42 | 43.45 | 43.45 | 700 | -1.65(-3.66%) |
Jul 08, 2022 | 45.00 | 45.10 | 44.55 | 45.10 | 1,658 | +0.28(+0.64%) |
Jul 07, 2022 | 44.99 | 44.99 | 44.81 | 44.81 | 247 | +1.00(+2.27%) |
Jul 06, 2022 | 43.85 | 43.85 | 43.82 | 43.82 | 119 | -0.27(-0.61%) |
Jul 05, 2022 | 43.21 | 44.09 | 43.21 | 44.09 | 845 | +1.42(+3.34%) |
Jul 01, 2022 | 42.22 | 42.66 | 42.22 | 42.66 | 153 | +1.44(+3.50%) |
Jun 30, 2022 | 40.88 | 41.57 | 40.88 | 41.22 | 447 | -0.28(-0.67%) |
Jun 29, 2022 | 40.78 | 41.50 | 40.78 | 41.50 | 3,018 | +0.34(+0.83%) |
Jun 28, 2022 | 41.16 | 41.16 | 41.16 | 41.16 | 29 | -1.00(-2.36%) |
Jun 27, 2022 | 42.01 | 42.15 | 42.01 | 42.15 | 108 | +0.29(+0.70%) |
Jun 24, 2022 | 42.01 | 42.01 | 41.31 | 41.86 | 1,053 | +0.29(+0.71%) |
Jun 23, 2022 | 40.35 | 41.57 | 40.07 | 41.57 | 1,806 | +1.87(+4.71%) |
Jun 22, 2022 | 40.27 | 40.27 | 39.70 | 39.70 | 3,545 | +0.66(+1.69%) |
Jun 21, 2022 | 38.94 | 39.04 | 38.94 | 39.04 | 425 | +0.96(+2.53%) |
Jun 17, 2022 | 38.07 | 38.07 | 38.07 | 38.07 | 100 | +2.13(+5.92%) |
Jun 16, 2022 | 36.02 | 36.02 | 35.35 | 35.94 | 3,306 | -0.92(-2.50%) |
Jun 15, 2022 | 36.86 | 36.86 | 36.86 | 36.86 | 16 | +1.07(+2.98%) |
Jun 14, 2022 | 35.53 | 35.84 | 35.53 | 35.79 | 1,628 | -0.09(-0.25%) |
Jun 13, 2022 | 36.28 | 36.28 | 35.88 | 35.88 | 698 | -1.29(-3.48%) |
Jun 10, 2022 | 37.13 | 37.18 | 36.74 | 37.18 | 3,805 | -1.09(-2.86%) |
Jun 09, 2022 | 38.27 | 38.27 | 38.27 | 38.27 | 41 | -1.02(-2.59%) |
Jun 08, 2022 | 39.45 | 39.45 | 39.03 | 39.29 | 503 | +0.17(+0.44%) |
Jun 07, 2022 | 38.06 | 39.12 | 38.06 | 39.12 | 170 | +1.15(+3.02%) |
Jun 06, 2022 | 37.97 | 37.97 | 37.97 | 37.97 | 212 | -0.76(-1.95%) |
Jun 03, 2022 | 38.73 | 38.73 | 38.73 | 38.73 | 100 | +0.95(+2.52%) |
Jun 02, 2022 | 37.47 | 37.77 | 37.47 | 37.77 | 520 | +0.23(+0.61%) |
Jun 01, 2022 | 37.38 | 37.64 | 37.31 | 37.54 | 584 | -0.28(-0.74%) |
May 31, 2022 | 38.28 | 38.28 | 37.78 | 37.82 | 835 | -0.82(-2.13%) |
May 27, 2022 | 37.47 | 38.64 | 37.47 | 38.64 | 684 | +0.88(+2.33%) |
May 26, 2022 | 37.82 | 37.82 | 37.77 | 37.77 | 211 | +0.26(+0.69%) |
May 25, 2022 | 37.48 | 37.50 | 37.48 | 37.50 | 119 | +0.15(+0.41%) |
May 24, 2022 | 37.68 | 37.68 | 37.33 | 37.35 | 754 | -0.85(-2.23%) |
May 23, 2022 | 38.15 | 38.20 | 38.15 | 38.20 | 248 | +0.19(+0.50%) |
May 20, 2022 | 37.26 | 38.01 | 37.00 | 38.01 | 3,339 | +0.36(+0.95%) |
May 19, 2022 | 36.93 | 37.65 | 36.93 | 37.65 | 494 | +0.32(+0.85%) |
May 18, 2022 | 38.11 | 38.11 | 37.33 | 37.33 | 812 | -0.97(-2.52%) |
May 17, 2022 | 38.40 | 38.60 | 38.18 | 38.30 | 2,416 | +0.96(+2.57%) |
May 16, 2022 | 36.64 | 37.34 | 36.64 | 37.34 | 1,771 | +0.27(+0.72%) |
May 13, 2022 | 36.36 | 37.21 | 36.36 | 37.07 | 582 | +1.34(+3.75%) |
May 12, 2022 | 35.26 | 35.73 | 35.26 | 35.73 | 103 | +0.86(+2.47%) |
May 11, 2022 | 36.35 | 36.35 | 34.79 | 34.87 | 3,107 | -1.56(-4.28%) |
May 10, 2022 | 35.60 | 36.43 | 35.46 | 36.43 | 1,751 | +2.31(+6.77%) |
May 09, 2022 | 36.00 | 36.11 | 34.12 | 34.12 | 1,316 | -2.43(-6.65%) |
May 06, 2022 | 37.62 | 37.62 | 36.56 | 36.55 | 788 | -1.89(-4.91%) |
May 05, 2022 | 39.44 | 39.44 | 38.44 | 38.44 | 673 | -1.53(-3.84%) |
May 04, 2022 | 39.02 | 39.97 | 39.02 | 39.97 | 303 | +0.58(+1.46%) |
May 03, 2022 | 39.62 | 39.81 | 39.40 | 39.40 | 1,304 | -0.06(-0.16%) |