Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 43.61 | 44.10 | 43.50 | 44.08 | 34,215 | +0.47(+1.08%) |
Jul 28, 2022 | 43.38 | 43.61 | 42.70 | 43.61 | 65,210 | +0.32(+0.74%) |
Jul 27, 2022 | 42.17 | 43.39 | 42.17 | 43.29 | 153,483 | +1.66(+3.98%) |
Jul 26, 2022 | 42.10 | 42.10 | 41.46 | 41.63 | 74,088 | -0.78(-1.84%) |
Jul 25, 2022 | 42.60 | 42.60 | 42.03 | 42.41 | 66,020 | -0.07(-0.16%) |
Jul 22, 2022 | 43.14 | 43.45 | 42.22 | 42.48 | 74,976 | -0.53(-1.23%) |
Jul 21, 2022 | 42.52 | 43.02 | 42.41 | 43.01 | 984,081 | +0.34(+0.80%) |
Jul 20, 2022 | 42.00 | 42.70 | 41.94 | 42.67 | 61,866 | +0.60(+1.42%) |
Jul 19, 2022 | 41.13 | 42.19 | 41.13 | 42.07 | 81,185 | +1.49(+3.67%) |
Jul 18, 2022 | 40.96 | 41.45 | 40.42 | 40.58 | 59,024 | +0.20(+0.49%) |
Jul 15, 2022 | 39.72 | 40.44 | 39.71 | 40.38 | 115,000 | +1.25(+3.19%) |
Jul 14, 2022 | 38.86 | 39.34 | 38.42 | 39.14 | 75,020 | -0.45(-1.14%) |
Jul 13, 2022 | 38.95 | 39.67 | 38.62 | 39.59 | 87,210 | -0.22(-0.55%) |
Jul 12, 2022 | 39.61 | 40.21 | 39.61 | 39.81 | 141,429 | +0.04(+0.10%) |
Jul 11, 2022 | 40.15 | 40.15 | 39.62 | 39.77 | 64,801 | -0.95(-2.33%) |
Jul 08, 2022 | 40.46 | 40.95 | 40.05 | 40.71 | 54,726 | -0.05(-0.12%) |
Jul 07, 2022 | 40.21 | 40.77 | 40.21 | 40.76 | 41,837 | +0.67(+1.67%) |
Jul 06, 2022 | 40.12 | 40.45 | 39.72 | 40.09 | 42,266 | +0.13(+0.32%) |
Jul 05, 2022 | 38.77 | 39.99 | 38.39 | 39.97 | 72,390 | +0.35(+0.88%) |
Jul 01, 2022 | 38.93 | 39.66 | 38.85 | 39.62 | 64,988 | +0.53(+1.35%) |
Jun 30, 2022 | 38.99 | 39.38 | 38.20 | 39.09 | 111,719 | -0.52(-1.31%) |
Jun 29, 2022 | 39.80 | 39.83 | 39.33 | 39.61 | 88,189 | -0.32(-0.80%) |
Jun 28, 2022 | 41.27 | 41.67 | 39.91 | 39.93 | 109,173 | -1.24(-3.01%) |
Jun 27, 2022 | 41.70 | 41.71 | 40.85 | 41.16 | 77,718 | -0.55(-1.32%) |
Jun 24, 2022 | 40.46 | 41.73 | 40.38 | 41.71 | 62,540 | +1.70(+4.24%) |
Jun 23, 2022 | 39.56 | 40.03 | 39.30 | 40.02 | 60,460 | +0.57(+1.44%) |
Jun 22, 2022 | 38.81 | 39.87 | 38.68 | 39.45 | 91,665 | +0.05(+0.13%) |
Jun 21, 2022 | 39.62 | 40.07 | 39.37 | 39.40 | 221,105 | +0.35(+0.90%) |
Jun 17, 2022 | 38.27 | 39.31 | 38.23 | 39.05 | 292,919 | +1.00(+2.63%) |
Jun 16, 2022 | 38.96 | 38.96 | 37.87 | 38.05 | 117,534 | -2.09(-5.20%) |
Jun 15, 2022 | 39.64 | 40.64 | 39.33 | 40.13 | 117,299 | +0.97(+2.47%) |
Jun 14, 2022 | 39.50 | 39.62 | 38.82 | 39.17 | 88,131 | -0.20(-0.51%) |
Jun 13, 2022 | 40.32 | 40.50 | 39.17 | 39.37 | 169,867 | -2.60(-6.19%) |
Jun 10, 2022 | 42.65 | 42.85 | 41.76 | 41.96 | 152,931 | -1.68(-3.85%) |
Jun 09, 2022 | 45.29 | 45.34 | 43.60 | 43.64 | 90,169 | -1.93(-4.23%) |
Jun 08, 2022 | 45.78 | 46.22 | 45.42 | 45.57 | 47,542 | -0.53(-1.15%) |
Jun 07, 2022 | 45.30 | 46.13 | 45.18 | 46.10 | 71,877 | +0.11(+0.24%) |
Jun 06, 2022 | 46.29 | 46.84 | 45.85 | 45.99 | 46,817 | +0.16(+0.35%) |
Jun 03, 2022 | 45.93 | 46.14 | 45.60 | 45.83 | 40,029 | -0.63(-1.35%) |
Jun 02, 2022 | 45.12 | 46.46 | 45.12 | 46.46 | 56,024 | +1.38(+3.06%) |
Jun 01, 2022 | 45.95 | 46.30 | 44.82 | 45.08 | 38,175 | -0.81(-1.76%) |
May 31, 2022 | 46.12 | 46.38 | 45.51 | 45.89 | 86,435 | -0.57(-1.23%) |
May 27, 2022 | 45.63 | 46.52 | 45.63 | 46.46 | 109,910 | +1.15(+2.54%) |
May 26, 2022 | 44.00 | 45.57 | 44.00 | 45.31 | 65,374 | +1.56(+3.56%) |
May 25, 2022 | 42.61 | 43.95 | 42.61 | 43.75 | 45,636 | +0.85(+1.98%) |
May 24, 2022 | 43.62 | 43.62 | 42.39 | 42.90 | 93,468 | -1.38(-3.11%) |
May 23, 2022 | 43.71 | 44.35 | 43.31 | 44.28 | 74,890 | +0.99(+2.28%) |
May 20, 2022 | 43.81 | 43.99 | 42.24 | 43.29 | 60,501 | +0.09(+0.21%) |
May 19, 2022 | 42.05 | 43.71 | 42.05 | 43.20 | 116,268 | +0.78(+1.84%) |
May 18, 2022 | 42.90 | 43.51 | 42.21 | 42.42 | 103,825 | -0.98(-2.26%) |
May 17, 2022 | 42.95 | 43.46 | 42.37 | 43.40 | 61,231 | +1.38(+3.28%) |
May 16, 2022 | 42.41 | 42.61 | 41.79 | 42.02 | 150,665 | -0.69(-1.61%) |
May 13, 2022 | 41.26 | 43.00 | 41.26 | 42.71 | 381,809 | +2.34(+5.79%) |
May 12, 2022 | 39.46 | 40.95 | 39.17 | 40.37 | 173,295 | +0.26(+0.65%) |
May 11, 2022 | 40.93 | 41.68 | 40.00 | 40.11 | 135,032 | -1.13(-2.74%) |
May 10, 2022 | 42.12 | 42.19 | 40.33 | 41.24 | 144,955 | -0.11(-0.27%) |
May 09, 2022 | 42.72 | 42.85 | 41.17 | 41.35 | 182,328 | -2.24(-5.13%) |
May 06, 2022 | 44.72 | 44.72 | 43.13 | 43.59 | 144,471 | -1.53(-3.39%) |
May 05, 2022 | 47.06 | 47.06 | 44.62 | 45.12 | 99,222 | -2.71(-5.66%) |
May 04, 2022 | 46.48 | 47.95 | 45.41 | 47.83 | 68,667 | +1.27(+2.72%) |
May 03, 2022 | 46.58 | 47.12 | 46.24 | 46.56 | 54,882 | -0.01(-0.02%) |