Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 41.60 | 41.78 | 41.60 | 41.78 | 826 | +0.53(+1.28%) |
Jul 28, 2022 | 41.42 | 41.42 | 41.25 | 41.25 | 727 | -0.95(-2.25%) |
Jul 27, 2022 | 40.66 | 42.20 | 40.66 | 42.20 | 3,820 | +1.30(+3.18%) |
Jul 26, 2022 | 41.05 | 41.15 | 40.90 | 40.90 | 1,254 | +0.66(+1.65%) |
Jul 25, 2022 | 40.67 | 40.67 | 40.23 | 40.23 | 2,606 | +0.80(+2.02%) |
Jul 22, 2022 | 38.90 | 40.13 | 38.90 | 39.44 | 1,759 | -0.31(-0.78%) |
Jul 21, 2022 | 39.50 | 39.75 | 39.50 | 39.75 | 4,163 | +0.35(+0.88%) |
Jul 20, 2022 | 39.86 | 40.89 | 39.17 | 39.40 | 598 | -0.52(-1.30%) |
Jul 19, 2022 | 38.07 | 39.92 | 38.07 | 39.92 | 1,915 | +1.95(+5.15%) |
Jul 18, 2022 | 37.75 | 39.56 | 37.75 | 37.97 | 839 | +0.51(+1.35%) |
Jul 15, 2022 | 37.30 | 39.11 | 37.30 | 37.46 | 1,664 | -0.74(-1.93%) |
Jul 14, 2022 | 38.13 | 38.20 | 38.13 | 38.20 | 380 | -0.27(-0.71%) |
Jul 13, 2022 | 38.47 | 38.47 | 38.47 | 38.47 | 2,331 | +0.13(+0.34%) |
Jul 12, 2022 | 38.12 | 38.34 | 38.12 | 38.34 | 1,311 | -0.66(-1.69%) |
Jul 11, 2022 | 39.06 | 39.06 | 39.00 | 39.00 | 1,287 | -0.99(-2.48%) |
Jul 08, 2022 | 39.11 | 39.99 | 39.11 | 39.99 | 1,590 | +0.37(+0.93%) |
Jul 07, 2022 | 40.37 | 40.37 | 39.62 | 39.62 | 804 | -0.14(-0.35%) |
Jul 06, 2022 | 39.45 | 39.78 | 39.00 | 39.76 | 2,378 | +1.65(+4.33%) |
Jul 05, 2022 | 38.54 | 39.71 | 38.11 | 38.11 | 2,636 | +0.13(+0.34%) |
Jul 01, 2022 | 38.34 | 38.75 | 37.98 | 37.98 | 3,369 | -0.74(-1.91%) |
Jun 30, 2022 | 38.72 | 38.72 | 38.16 | 38.72 | 1,622 | -0.05(-0.13%) |
Jun 29, 2022 | 38.81 | 38.81 | 38.77 | 38.77 | 4,329 | -0.20(-0.51%) |
Jun 28, 2022 | 38.77 | 38.97 | 38.77 | 38.97 | 1,983 | -0.80(-2.01%) |
Jun 27, 2022 | 39.80 | 39.80 | 39.77 | 39.77 | 1,440 | +0.49(+1.25%) |
Jun 24, 2022 | 38.56 | 39.28 | 37.68 | 39.28 | 35,265 | +1.87(+5.00%) |
Jun 23, 2022 | 37.41 | 37.41 | 37.41 | 37.41 | 349 | +0.51(+1.38%) |
Jun 22, 2022 | 36.91 | 36.97 | 36.59 | 36.90 | 6,287 | -0.36(-0.97%) |
Jun 21, 2022 | 36.45 | 37.47 | 36.45 | 37.26 | 2,737 | +1.77(+5.00%) |
Jun 17, 2022 | 35.01 | 36.31 | 35.01 | 35.48 | 2,665 | -0.74(-2.05%) |
Jun 16, 2022 | 36.34 | 38.64 | 36.07 | 36.23 | 17,244 | -0.91(-2.45%) |
Jun 15, 2022 | 36.81 | 38.25 | 36.81 | 37.14 | 45,100 | -0.09(-0.25%) |
Jun 14, 2022 | 37.46 | 37.46 | 36.66 | 37.23 | 2,426 | +0.58(+1.59%) |
Jun 13, 2022 | 37.20 | 39.24 | 36.65 | 36.65 | 3,778 | -3.37(-8.42%) |
Jun 10, 2022 | 40.66 | 40.74 | 40.02 | 40.02 | 4,879 | -1.79(-4.28%) |
Jun 09, 2022 | 42.70 | 42.71 | 41.81 | 41.81 | 3,679 | +0.44(+1.06%) |
Jun 08, 2022 | 41.81 | 42.00 | 41.04 | 41.37 | 6,505 | +0.60(+1.47%) |
Jun 07, 2022 | 41.00 | 41.24 | 40.70 | 40.77 | 3,601 | -0.89(-2.14%) |
Jun 06, 2022 | 41.77 | 42.09 | 41.15 | 41.66 | 3,019 | +0.89(+2.18%) |
Jun 03, 2022 | 40.70 | 41.42 | 40.58 | 40.77 | 1,254 | +0.03(+0.07%) |
Jun 02, 2022 | 41.12 | 41.63 | 40.58 | 40.74 | 3,806 | +0.57(+1.42%) |
Jun 01, 2022 | 40.67 | 40.67 | 40.12 | 40.17 | 14,642 | -2.05(-4.86%) |
May 31, 2022 | 41.37 | 42.22 | 41.37 | 42.22 | 659 | -0.25(-0.59%) |
May 26, 2022 | 42.47 | 273 | +2.18(+5.41%) | |||
May 25, 2022 | 39.95 | 40.29 | 39.95 | 40.29 | 419 | +0.05(+0.12%) |
May 24, 2022 | 39.57 | 40.36 | 39.57 | 40.24 | 742 | -0.89(-2.16%) |
May 23, 2022 | 40.81 | 41.50 | 40.81 | 41.13 | 1,502 | +1.13(+2.83%) |
May 20, 2022 | 40.81 | 41.25 | 39.95 | 40.00 | 2,408 | +0.78(+1.99%) |
May 19, 2022 | 39.25 | 40.17 | 39.16 | 39.22 | 1,835 | +0.13(+0.33%) |
May 18, 2022 | 39.55 | 39.55 | 38.58 | 39.09 | 6,642 | -0.50(-1.28%) |
May 17, 2022 | 39.38 | 39.70 | 39.16 | 39.59 | 6,010 | +0.41(+1.06%) |
May 16, 2022 | 39.40 | 39.68 | 39.07 | 39.18 | 10,545 | -0.22(-0.56%) |
May 13, 2022 | 39.42 | 39.50 | 39.13 | 39.40 | 18,334 | +4.93(+14.30%) |
May 12, 2022 | 35.25 | 35.25 | 34.47 | 34.47 | 3,158 | -1.94(-5.33%) |
May 11, 2022 | 36.65 | 37.88 | 36.41 | 36.41 | 5,319 | -0.62(-1.67%) |
May 10, 2022 | 37.36 | 37.90 | 36.60 | 37.03 | 15,704 | -0.45(-1.19%) |
May 09, 2022 | 37.98 | 37.98 | 37.20 | 37.48 | 6,210 | -2.50(-6.27%) |
May 06, 2022 | 38.82 | 39.98 | 38.82 | 39.98 | 9,555 | +0.38(+0.96%) |
May 05, 2022 | 40.25 | 40.73 | 39.60 | 39.60 | 2,176 | -2.45(-5.83%) |
May 04, 2022 | 40.29 | 42.05 | 40.29 | 42.05 | 1,454 | +1.52(+3.75%) |
May 03, 2022 | 39.91 | 41.48 | 39.91 | 40.53 | 903 | +0.49(+1.22%) |