Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 41.34 | 41.69 | 40.54 | 41.24 | 165,818 | -0.09(-0.21%) |
Jul 28, 2022 | 43.16 | 43.25 | 40.59 | 41.33 | 219,772 | -1.26(-2.95%) |
Jul 27, 2022 | 41.68 | 42.84 | 41.67 | 42.59 | 147,830 | +1.02(+2.46%) |
Jul 26, 2022 | 40.97 | 41.93 | 40.97 | 41.57 | 156,797 | +0.47(+1.15%) |
Jul 25, 2022 | 40.68 | 41.14 | 39.97 | 41.10 | 126,201 | +0.44(+1.09%) |
Jul 22, 2022 | 41.11 | 41.36 | 40.07 | 40.66 | 115,662 | -0.35(-0.86%) |
Jul 21, 2022 | 40.66 | 41.04 | 39.80 | 41.01 | 115,170 | +0.44(+1.09%) |
Jul 20, 2022 | 40.03 | 41.02 | 39.79 | 40.57 | 174,177 | +0.54(+1.35%) |
Jul 19, 2022 | 39.16 | 40.15 | 39.16 | 40.03 | 151,023 | +1.58(+4.11%) |
Jul 18, 2022 | 39.35 | 39.47 | 38.36 | 38.45 | 89,144 | -0.39(-1.01%) |
Jul 15, 2022 | 39.03 | 39.16 | 38.10 | 38.84 | 117,327 | +0.59(+1.54%) |
Jul 14, 2022 | 38.01 | 38.58 | 37.89 | 38.25 | 103,917 | -0.52(-1.34%) |
Jul 13, 2022 | 37.50 | 38.95 | 37.31 | 38.77 | 129,107 | +0.45(+1.18%) |
Jul 12, 2022 | 38.10 | 38.80 | 38.08 | 38.32 | 113,190 | -0.11(-0.28%) |
Jul 11, 2022 | 39.08 | 39.08 | 38.27 | 38.43 | 113,994 | -0.79(-2.00%) |
Jul 08, 2022 | 39.23 | 39.58 | 38.54 | 39.21 | 138,949 | -0.21(-0.52%) |
Jul 07, 2022 | 38.99 | 39.59 | 38.96 | 39.42 | 91,853 | +0.73(+1.88%) |
Jul 06, 2022 | 39.60 | 39.94 | 38.35 | 38.69 | 152,954 | -0.77(-1.94%) |
Jul 05, 2022 | 38.45 | 39.48 | 37.84 | 39.46 | 187,730 | +0.12(+0.30%) |
Jul 01, 2022 | 38.73 | 39.69 | 38.33 | 39.34 | 185,184 | +0.51(+1.31%) |
Jun 30, 2022 | 37.74 | 39.08 | 37.27 | 38.83 | 330,937 | +0.52(+1.36%) |
Jun 29, 2022 | 38.18 | 38.48 | 37.32 | 38.31 | 166,577 | +0.23(+0.59%) |
Jun 28, 2022 | 39.44 | 39.95 | 38.05 | 38.08 | 125,573 | -1.08(-2.76%) |
Jun 27, 2022 | 39.86 | 40.14 | 38.97 | 39.16 | 148,257 | -0.40(-1.02%) |
Jun 24, 2022 | 38.25 | 39.80 | 38.03 | 39.57 | 299,567 | +1.32(+3.44%) |
Jun 23, 2022 | 37.74 | 38.47 | 37.10 | 38.25 | 223,489 | +0.58(+1.54%) |
Jun 22, 2022 | 37.20 | 38.48 | 37.15 | 37.67 | 396,927 | +0.11(+0.29%) |
Jun 21, 2022 | 38.82 | 39.49 | 37.55 | 37.56 | 327,325 | -0.98(-2.55%) |
Jun 17, 2022 | 39.60 | 40.41 | 38.25 | 38.55 | 578,614 | -0.48(-1.23%) |
Jun 16, 2022 | 39.67 | 40.12 | 38.62 | 39.03 | 510,942 | -1.76(-4.31%) |
Jun 15, 2022 | 41.31 | 41.58 | 40.02 | 40.78 | 519,517 | +0.26(+0.63%) |
Jun 14, 2022 | 41.63 | 41.75 | 40.24 | 40.53 | 356,460 | -0.92(-2.23%) |
Jun 13, 2022 | 44.16 | 44.86 | 41.26 | 41.45 | 529,656 | -3.92(-8.63%) |
Jun 10, 2022 | 47.07 | 47.61 | 45.31 | 45.37 | 150,803 | -2.38(-4.98%) |
Jun 09, 2022 | 47.92 | 48.99 | 47.51 | 47.74 | 132,284 | -0.49(-1.02%) |
Jun 08, 2022 | 48.59 | 48.80 | 47.56 | 48.23 | 148,596 | -1.04(-2.11%) |
Jun 07, 2022 | 47.16 | 49.48 | 47.16 | 49.27 | 173,061 | +1.61(+3.38%) |
Jun 06, 2022 | 49.16 | 49.16 | 47.39 | 47.66 | 177,599 | -0.95(-1.96%) |
Jun 03, 2022 | 48.68 | 49.36 | 48.35 | 48.62 | 141,279 | -0.65(-1.31%) |
Jun 02, 2022 | 48.34 | 49.36 | 48.28 | 49.26 | 138,277 | +0.96(+1.99%) |
Jun 01, 2022 | 49.44 | 49.44 | 47.58 | 48.30 | 202,704 | -1.26(-2.54%) |
May 31, 2022 | 49.33 | 50.07 | 48.69 | 49.56 | 192,175 | -0.36(-0.73%) |
May 27, 2022 | 49.08 | 50.31 | 49.08 | 49.92 | 157,030 | +1.40(+2.89%) |
May 26, 2022 | 48.05 | 49.00 | 48.05 | 48.52 | 116,520 | +0.78(+1.62%) |
May 25, 2022 | 46.68 | 48.29 | 46.66 | 47.74 | 143,000 | +0.69(+1.46%) |
May 24, 2022 | 46.80 | 47.31 | 45.55 | 47.05 | 160,966 | +0.06(+0.13%) |
May 23, 2022 | 47.11 | 47.81 | 46.12 | 47.00 | 185,883 | +0.54(+1.16%) |
May 20, 2022 | 47.51 | 47.51 | 45.41 | 46.46 | 177,189 | -0.30(-0.65%) |
May 19, 2022 | 46.75 | 47.79 | 46.68 | 46.76 | 228,555 | -0.27(-0.58%) |
May 18, 2022 | 48.83 | 49.67 | 46.42 | 47.04 | 395,733 | -2.83(-5.67%) |
May 17, 2022 | 48.17 | 49.86 | 47.89 | 49.86 | 161,652 | +2.29(+4.81%) |
May 16, 2022 | 47.15 | 47.64 | 46.49 | 47.58 | 136,639 | +0.65(+1.38%) |
May 13, 2022 | 46.60 | 47.60 | 45.87 | 46.93 | 216,229 | +0.99(+2.16%) |
May 12, 2022 | 45.54 | 47.03 | 44.96 | 45.94 | 292,178 | +0.04(+0.09%) |
May 11, 2022 | 47.20 | 48.59 | 45.82 | 45.90 | 181,719 | -1.57(-3.31%) |
May 10, 2022 | 48.79 | 49.26 | 47.12 | 47.47 | 238,264 | -0.42(-0.88%) |
May 09, 2022 | 47.95 | 49.31 | 47.61 | 47.89 | 347,056 | -0.78(-1.61%) |
May 06, 2022 | 49.08 | 49.71 | 47.75 | 48.67 | 232,026 | -0.75(-1.53%) |
May 05, 2022 | 51.56 | 52.04 | 48.53 | 49.43 | 271,688 | -2.48(-4.77%) |
May 04, 2022 | 50.94 | 52.24 | 50.27 | 51.91 | 265,231 | +0.95(+1.86%) |
May 03, 2022 | 51.13 | 51.92 | 50.73 | 50.96 | 188,449 | -0.03(-0.06%) |