Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 49.09 | 50.08 | 48.74 | 50.01 | 33,393 | +0.92(+1.87%) |
Jul 28, 2022 | 47.87 | 49.16 | 47.75 | 49.09 | 31,364 | +1.10(+2.29%) |
Jul 27, 2022 | 47.03 | 48.00 | 46.70 | 47.99 | 28,716 | +1.37(+2.94%) |
Jul 26, 2022 | 45.44 | 46.94 | 44.93 | 46.62 | 26,197 | +1.49(+3.30%) |
Jul 25, 2022 | 45.54 | 45.61 | 44.70 | 45.13 | 19,718 | -0.55(-1.19%) |
Jul 22, 2022 | 46.40 | 46.43 | 45.27 | 45.68 | 25,898 | -0.80(-1.71%) |
Jul 21, 2022 | 47.30 | 47.30 | 44.07 | 46.47 | 57,948 | +2.91(+6.67%) |
Jul 20, 2022 | 43.00 | 43.92 | 42.91 | 43.57 | 17,386 | +0.64(+1.50%) |
Jul 19, 2022 | 42.33 | 43.21 | 42.15 | 42.92 | 23,746 | +1.10(+2.63%) |
Jul 18, 2022 | 41.99 | 42.97 | 41.53 | 41.82 | 23,604 | +0.06(+0.15%) |
Jul 15, 2022 | 41.12 | 41.97 | 40.89 | 41.76 | 21,752 | +0.97(+2.37%) |
Jul 14, 2022 | 40.70 | 41.11 | 40.02 | 40.79 | 31,242 | -0.11(-0.26%) |
Jul 13, 2022 | 40.44 | 41.31 | 40.32 | 40.90 | 23,309 | +0.15(+0.37%) |
Jul 12, 2022 | 41.49 | 41.91 | 40.47 | 40.75 | 31,308 | -0.76(-1.83%) |
Jul 11, 2022 | 41.91 | 42.33 | 41.39 | 41.51 | 12,135 | -0.67(-1.59%) |
Jul 08, 2022 | 42.16 | 42.83 | 41.90 | 42.18 | 27,008 | -0.17(-0.40%) |
Jul 07, 2022 | 41.03 | 42.38 | 41.03 | 42.35 | 15,746 | +1.71(+4.20%) |
Jul 06, 2022 | 40.09 | 41.96 | 39.91 | 40.64 | 27,497 | +0.30(+0.75%) |
Jul 05, 2022 | 39.94 | 40.52 | 39.41 | 40.34 | 46,188 | +0.06(+0.16%) |
Jul 01, 2022 | 41.46 | 42.50 | 39.95 | 40.28 | 60,142 | -1.40(-3.37%) |
Jun 30, 2022 | 42.14 | 42.18 | 41.19 | 41.68 | 40,777 | -0.47(-1.12%) |
Jun 29, 2022 | 44.24 | 44.48 | 42.04 | 42.15 | 60,843 | -1.81(-4.11%) |
Jun 28, 2022 | 43.45 | 45.01 | 43.36 | 43.96 | 64,851 | +0.88(+2.03%) |
Jun 27, 2022 | 43.31 | 44.11 | 42.69 | 43.08 | 54,503 | +0.16(+0.38%) |
Jun 24, 2022 | 42.30 | 45.32 | 42.02 | 42.92 | 742,208 | +0.68(+1.61%) |
Jun 23, 2022 | 42.09 | 42.28 | 41.45 | 42.24 | 37,930 | +0.24(+0.57%) |
Jun 22, 2022 | 41.98 | 43.57 | 41.72 | 42.00 | 46,513 | -0.60(-1.41%) |
Jun 21, 2022 | 39.40 | 42.74 | 39.35 | 42.60 | 82,140 | +3.38(+8.62%) |
Jun 17, 2022 | 39.49 | 39.59 | 38.76 | 39.22 | 93,317 | +0.02(+0.05%) |
Jun 16, 2022 | 41.34 | 41.34 | 39.19 | 39.20 | 127,893 | -2.83(-6.74%) |
Jun 15, 2022 | 42.07 | 42.25 | 41.37 | 42.04 | 26,600 | +0.19(+0.45%) |
Jun 14, 2022 | 42.56 | 42.56 | 41.20 | 41.85 | 38,210 | -0.59(-1.39%) |
Jun 13, 2022 | 42.27 | 42.62 | 41.57 | 42.44 | 42,963 | -0.71(-1.64%) |
Jun 10, 2022 | 44.25 | 44.25 | 42.98 | 43.15 | 27,964 | -1.17(-2.64%) |
Jun 09, 2022 | 43.71 | 45.37 | 43.41 | 44.32 | 40,742 | +0.56(+1.29%) |
Jun 08, 2022 | 44.39 | 44.63 | 43.34 | 43.75 | 29,193 | -0.92(-2.06%) |
Jun 07, 2022 | 43.62 | 44.74 | 43.62 | 44.67 | 47,029 | +0.80(+1.81%) |
Jun 06, 2022 | 44.28 | 44.54 | 43.42 | 43.88 | 47,733 | +0.33(+0.76%) |
Jun 03, 2022 | 44.17 | 44.35 | 43.09 | 43.55 | 27,221 | -1.10(-2.46%) |
Jun 02, 2022 | 43.76 | 44.68 | 43.76 | 44.65 | 24,171 | +0.89(+2.02%) |
Jun 01, 2022 | 44.55 | 44.55 | 43.57 | 43.76 | 28,386 | -0.46(-1.03%) |
May 31, 2022 | 44.50 | 44.62 | 43.45 | 44.22 | 29,714 | +0.03(+0.06%) |
May 27, 2022 | 44.97 | 44.97 | 43.82 | 44.19 | 25,350 | -0.50(-1.12%) |
May 26, 2022 | 43.80 | 45.06 | 42.29 | 44.69 | 24,166 | +1.02(+2.33%) |
May 25, 2022 | 42.38 | 43.77 | 42.03 | 43.67 | 38,497 | +1.30(+3.06%) |
May 24, 2022 | 42.97 | 42.97 | 41.92 | 42.38 | 58,693 | -1.08(-2.49%) |
May 23, 2022 | 44.00 | 44.00 | 43.12 | 43.46 | 31,293 | -0.45(-1.02%) |
May 20, 2022 | 43.23 | 44.12 | 42.47 | 43.91 | 44,102 | +0.90(+2.10%) |
May 19, 2022 | 42.69 | 43.61 | 42.60 | 43.00 | 32,464 | +0.30(+0.71%) |
May 18, 2022 | 42.96 | 43.41 | 42.47 | 42.70 | 38,568 | -0.78(-1.79%) |
May 17, 2022 | 42.74 | 43.69 | 42.10 | 43.48 | 40,318 | +1.23(+2.92%) |
May 16, 2022 | 42.47 | 42.47 | 41.35 | 42.24 | 36,015 | -0.16(-0.38%) |
May 13, 2022 | 41.68 | 42.70 | 41.13 | 42.40 | 45,192 | +1.24(+3.02%) |
May 12, 2022 | 40.48 | 41.64 | 40.26 | 41.16 | 40,814 | +0.36(+0.88%) |
May 11, 2022 | 41.78 | 42.15 | 40.53 | 40.80 | 36,913 | -0.83(-2.00%) |
May 10, 2022 | 40.80 | 42.23 | 40.48 | 41.63 | 43,652 | +1.56(+3.89%) |
May 09, 2022 | 40.74 | 41.13 | 39.86 | 40.08 | 54,140 | -0.88(-2.14%) |
May 06, 2022 | 40.85 | 42.25 | 40.57 | 40.95 | 40,604 | +0.23(+0.56%) |
May 05, 2022 | 41.92 | 43.52 | 40.30 | 40.72 | 51,164 | -1.85(-4.36%) |
May 04, 2022 | 41.20 | 42.68 | 40.52 | 42.58 | 40,684 | +1.69(+4.13%) |
May 03, 2022 | 41.50 | 41.56 | 40.71 | 40.89 | 27,323 | -0.41(-1.00%) |