Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 44.06 | 44.20 | 44.06 | 44.20 | 191 | +0.65(+1.50%) |
Jul 28, 2022 | 43.54 | 43.54 | 43.54 | 43.54 | 80 | +0.62(+1.45%) |
Jul 27, 2022 | 42.92 | 42.92 | 42.92 | 42.92 | 4 | +0.68(+1.61%) |
Jul 26, 2022 | 42.25 | 42.25 | 42.25 | 42.25 | 2 | -0.17(-0.40%) |
Jul 25, 2022 | 42.42 | 42.42 | 42.42 | 42.42 | 2 | +0.39(+0.93%) |
Jul 22, 2022 | 42.03 | 42.03 | 42.03 | 42.03 | 100 | -0.50(-1.16%) |
Jul 21, 2022 | 42.52 | 42.52 | 42.52 | 42.52 | 19 | +0.68(+1.62%) |
Jul 20, 2022 | 41.85 | 41.85 | 41.85 | 41.85 | 0 | +0.14(+0.35%) |
Jul 19, 2022 | 41.73 | 41.73 | 41.70 | 41.70 | 340 | +1.27(+3.13%) |
Jul 18, 2022 | 40.44 | 40.44 | 40.44 | 40.44 | 30 | +0.17(+0.42%) |
Jul 15, 2022 | 40.27 | 40.27 | 40.27 | 40.27 | 0 | +0.54(+1.36%) |
Jul 14, 2022 | 39.45 | 39.73 | 39.44 | 39.73 | 2,472 | -0.72(-1.77%) |
Jul 13, 2022 | 40.44 | 40.44 | 40.44 | 40.44 | 14 | -0.11(-0.26%) |
Jul 12, 2022 | 40.65 | 40.65 | 40.55 | 40.55 | 430 | +0.03(+0.08%) |
Jul 11, 2022 | 40.52 | 40.52 | 40.52 | 40.52 | 116 | -0.26(-0.64%) |
Jul 08, 2022 | 40.79 | 40.79 | 40.78 | 40.78 | 207 | -0.41(-1.00%) |
Jul 07, 2022 | 41.25 | 41.25 | 41.17 | 41.20 | 529 | +0.61(+1.51%) |
Jul 06, 2022 | 40.58 | 40.58 | 40.58 | 40.58 | 139 | +0.26(+0.64%) |
Jul 05, 2022 | 39.85 | 40.32 | 39.83 | 40.32 | 4,569 | -0.71(-1.74%) |
Jul 01, 2022 | 41.04 | 41.04 | 41.04 | 41.04 | 100 | +0.41(+1.00%) |
Jun 30, 2022 | 40.94 | 40.94 | 40.63 | 40.63 | 955 | -0.55(-1.33%) |
Jun 29, 2022 | 41.25 | 41.25 | 41.18 | 41.18 | 126 | -0.40(-0.95%) |
Jun 28, 2022 | 41.58 | 41.58 | 41.58 | 41.58 | 76 | -0.44(-1.05%) |
Jun 27, 2022 | 41.93 | 42.02 | 41.93 | 42.02 | 558 | -0.06(-0.15%) |
Jun 24, 2022 | 41.82 | 42.08 | 41.78 | 42.08 | 3,615 | +1.69(+4.19%) |
Jun 23, 2022 | 40.39 | 40.39 | 40.39 | 40.39 | 0 | -0.67(-1.62%) |
Jun 22, 2022 | 41.05 | 41.05 | 41.05 | 41.05 | 9 | -0.56(-1.36%) |
Jun 21, 2022 | 41.59 | 41.66 | 41.59 | 41.62 | 25,447 | +0.32(+0.77%) |
Jun 17, 2022 | 40.88 | 41.30 | 40.58 | 41.30 | 2,179 | +0.14(+0.33%) |
Jun 16, 2022 | 41.16 | 41.16 | 41.16 | 41.16 | 119 | -1.87(-4.35%) |
Jun 15, 2022 | 42.86 | 43.04 | 42.86 | 43.04 | 466 | +0.06(+0.13%) |
Jun 14, 2022 | 42.98 | 42.98 | 42.98 | 42.98 | 39 | -0.22(-0.50%) |
Jun 13, 2022 | 43.35 | 43.61 | 43.20 | 43.20 | 1,281 | -2.10(-4.64%) |
Jun 10, 2022 | 45.30 | 45.30 | 45.30 | 45.30 | 100 | -1.47(-3.14%) |
Jun 09, 2022 | 47.59 | 47.59 | 46.77 | 46.77 | 1,829 | -1.25(-2.60%) |
Jun 08, 2022 | 48.01 | 48.01 | 48.01 | 48.01 | 8 | -1.15(-2.34%) |
Jun 07, 2022 | 48.59 | 49.16 | 48.59 | 49.16 | 602 | +0.50(+1.02%) |
Jun 06, 2022 | 48.67 | 48.67 | 48.67 | 48.67 | 320 | +0.42(+0.87%) |
Jun 03, 2022 | 48.25 | 48.25 | 48.25 | 48.25 | 100 | -0.53(-1.08%) |
Jun 02, 2022 | 48.78 | 48.78 | 48.78 | 48.78 | 0 | +1.00(+2.10%) |
Jun 01, 2022 | 47.77 | 47.77 | 47.77 | 47.77 | 1 | -0.31(-0.65%) |
May 31, 2022 | 48.09 | 48.09 | 48.09 | 48.09 | 0 | -0.88(-1.81%) |
May 27, 2022 | 48.93 | 48.97 | 48.93 | 48.97 | 132 | +1.21(+2.54%) |
May 26, 2022 | 47.82 | 47.82 | 47.76 | 47.76 | 1,265 | +1.02(+2.18%) |
May 25, 2022 | 45.98 | 46.74 | 45.98 | 46.74 | 1,300 | +0.55(+1.19%) |
May 24, 2022 | 45.55 | 46.19 | 45.55 | 46.19 | 154 | -0.36(-0.77%) |
May 23, 2022 | 46.42 | 46.55 | 46.42 | 46.55 | 229 | +0.88(+1.94%) |
May 20, 2022 | 45.67 | 45.67 | 45.67 | 45.67 | 11 | -0.43(-0.93%) |
May 19, 2022 | 45.55 | 46.36 | 45.55 | 46.10 | 457 | +0.28(+0.62%) |
May 18, 2022 | 46.23 | 46.23 | 45.81 | 45.81 | 1,038 | -1.63(-3.43%) |
May 17, 2022 | 47.44 | 47.44 | 47.44 | 47.44 | 3 | +1.42(+3.08%) |
May 16, 2022 | 46.03 | 46.03 | 46.03 | 46.03 | 6 | -0.03(-0.07%) |
May 13, 2022 | 46.13 | 46.13 | 46.06 | 46.06 | 105 | +0.68(+1.49%) |
May 12, 2022 | 44.75 | 45.38 | 44.75 | 45.38 | 190 | -0.22(-0.48%) |
May 11, 2022 | 46.19 | 46.26 | 45.60 | 45.60 | 607 | -0.12(-0.26%) |
May 10, 2022 | 45.72 | 45.72 | 45.72 | 45.72 | 183 | -0.38(-0.81%) |
May 09, 2022 | 46.59 | 46.59 | 46.09 | 46.10 | 2,152 | -1.58(-3.31%) |
May 06, 2022 | 47.68 | 47.68 | 47.68 | 47.68 | 110 | -0.64(-1.32%) |
May 05, 2022 | 48.22 | 48.32 | 47.94 | 48.32 | 1,188 | -1.88(-3.75%) |
May 04, 2022 | 50.20 | 50.20 | 50.20 | 50.20 | 167 | +1.45(+2.97%) |
May 03, 2022 | 48.90 | 48.90 | 48.75 | 48.75 | 525 | +0.83(+1.73%) |