Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 41.46 | 42.11 | 41.46 | 41.86 | 100,132 | +0.29(+0.70%) |
Jul 28, 2022 | 41.53 | 41.70 | 40.87 | 41.57 | 136,643 | -0.09(-0.22%) |
Jul 27, 2022 | 41.80 | 42.12 | 41.37 | 41.66 | 155,343 | -0.06(-0.13%) |
Jul 26, 2022 | 40.78 | 42.10 | 40.44 | 41.72 | 193,321 | +1.53(+3.80%) |
Jul 25, 2022 | 39.67 | 40.34 | 39.67 | 40.19 | 88,607 | +0.69(+1.75%) |
Jul 22, 2022 | 39.81 | 39.97 | 39.15 | 39.50 | 76,646 | -0.27(-0.68%) |
Jul 21, 2022 | 39.43 | 39.80 | 39.18 | 39.77 | 91,842 | +0.16(+0.40%) |
Jul 20, 2022 | 39.11 | 39.73 | 38.92 | 39.61 | 82,902 | +0.34(+0.88%) |
Jul 19, 2022 | 38.56 | 39.49 | 38.13 | 39.26 | 134,385 | +1.17(+3.06%) |
Jul 18, 2022 | 38.40 | 38.86 | 38.00 | 38.10 | 98,214 | +0.00(+0.00%) |
Jul 15, 2022 | 37.94 | 38.29 | 37.39 | 38.10 | 133,196 | +0.96(+2.59%) |
Jul 14, 2022 | 37.51 | 37.51 | 36.61 | 37.14 | 94,868 | -0.83(-2.19%) |
Jul 13, 2022 | 38.54 | 38.62 | 37.76 | 37.97 | 62,150 | -0.69(-1.78%) |
Jul 12, 2022 | 38.89 | 39.24 | 38.48 | 38.66 | 69,780 | -0.16(-0.41%) |
Jul 11, 2022 | 38.77 | 38.97 | 38.50 | 38.82 | 106,757 | -0.15(-0.38%) |
Jul 08, 2022 | 39.48 | 39.56 | 38.70 | 38.97 | 132,696 | -0.39(-0.99%) |
Jul 07, 2022 | 39.14 | 39.59 | 39.14 | 39.36 | 101,966 | +0.44(+1.13%) |
Jul 06, 2022 | 39.07 | 39.21 | 38.55 | 38.92 | 62,652 | -0.32(-0.81%) |
Jul 05, 2022 | 38.92 | 39.31 | 38.22 | 39.24 | 69,567 | -0.29(-0.73%) |
Jul 01, 2022 | 38.46 | 39.63 | 38.46 | 39.52 | 99,801 | +0.80(+2.07%) |
Jun 30, 2022 | 38.30 | 38.97 | 37.85 | 38.72 | 80,284 | -0.14(-0.36%) |
Jun 29, 2022 | 39.05 | 40.73 | 38.64 | 38.86 | 78,758 | -0.22(-0.57%) |
Jun 28, 2022 | 39.52 | 40.08 | 39.01 | 39.09 | 96,921 | -0.50(-1.27%) |
Jun 27, 2022 | 39.75 | 39.81 | 39.33 | 39.59 | 78,944 | +0.19(+0.47%) |
Jun 24, 2022 | 38.98 | 39.86 | 38.98 | 39.40 | 224,947 | +0.72(+1.86%) |
Jun 23, 2022 | 39.27 | 39.47 | 38.33 | 38.69 | 180,710 | -0.66(-1.68%) |
Jun 22, 2022 | 39.11 | 39.60 | 39.11 | 39.35 | 115,238 | -0.11(-0.28%) |
Jun 21, 2022 | 39.26 | 39.81 | 38.86 | 39.46 | 179,837 | +0.63(+1.63%) |
Jun 17, 2022 | 38.63 | 39.42 | 38.63 | 38.83 | 334,631 | +0.40(+1.04%) |
Jun 16, 2022 | 38.91 | 39.07 | 38.21 | 38.42 | 134,724 | -1.02(-2.58%) |
Jun 15, 2022 | 39.38 | 40.07 | 39.16 | 39.44 | 158,453 | +0.28(+0.71%) |
Jun 14, 2022 | 38.97 | 39.28 | 38.59 | 39.16 | 121,313 | +0.49(+1.28%) |
Jun 13, 2022 | 38.31 | 39.29 | 38.31 | 38.67 | 110,653 | -0.46(-1.17%) |
Jun 10, 2022 | 39.70 | 39.91 | 38.88 | 39.12 | 109,094 | -1.27(-3.14%) |
Jun 09, 2022 | 41.47 | 41.47 | 40.12 | 40.39 | 155,257 | -0.75(-1.81%) |
Jun 08, 2022 | 41.35 | 41.39 | 40.74 | 41.14 | 104,721 | -0.55(-1.32%) |
Jun 07, 2022 | 41.29 | 41.79 | 41.29 | 41.69 | 92,854 | +0.05(+0.11%) |
Jun 06, 2022 | 41.54 | 41.91 | 41.47 | 41.64 | 104,734 | +0.39(+0.95%) |
Jun 03, 2022 | 41.46 | 41.60 | 41.03 | 41.25 | 86,384 | -0.34(-0.83%) |
Jun 02, 2022 | 40.67 | 41.67 | 40.33 | 41.59 | 89,305 | +0.76(+1.85%) |
Jun 01, 2022 | 41.17 | 41.80 | 40.28 | 40.84 | 79,095 | -0.39(-0.95%) |
May 31, 2022 | 40.60 | 41.35 | 40.14 | 41.23 | 167,983 | +0.26(+0.64%) |
May 27, 2022 | 40.81 | 41.03 | 40.59 | 40.97 | 62,161 | +0.38(+0.94%) |
May 26, 2022 | 40.06 | 40.79 | 40.06 | 40.59 | 102,336 | +0.76(+1.90%) |
May 25, 2022 | 39.79 | 40.55 | 39.62 | 39.83 | 125,943 | +0.05(+0.12%) |
May 24, 2022 | 39.35 | 39.90 | 38.83 | 39.79 | 114,975 | +0.34(+0.87%) |
May 23, 2022 | 39.06 | 39.86 | 37.61 | 39.44 | 114,806 | +0.99(+2.57%) |
May 20, 2022 | 37.91 | 38.81 | 37.69 | 38.45 | 102,456 | +0.11(+0.29%) |
May 19, 2022 | 38.40 | 38.82 | 38.25 | 38.34 | 160,412 | -0.45(-1.15%) |
May 18, 2022 | 39.16 | 39.49 | 38.48 | 38.79 | 115,549 | -0.81(-2.05%) |
May 17, 2022 | 39.29 | 39.78 | 39.11 | 39.60 | 208,713 | +0.93(+2.41%) |
May 16, 2022 | 38.69 | 38.92 | 37.96 | 38.67 | 147,247 | -0.22(-0.58%) |
May 13, 2022 | 39.38 | 40.18 | 38.64 | 38.89 | 136,795 | -0.31(-0.78%) |
May 12, 2022 | 39.26 | 39.27 | 38.31 | 39.20 | 109,714 | -0.14(-0.36%) |
May 11, 2022 | 40.12 | 40.67 | 39.18 | 39.34 | 104,308 | -0.58(-1.46%) |
May 10, 2022 | 41.11 | 41.26 | 39.37 | 39.92 | 132,178 | -0.65(-1.60%) |
May 09, 2022 | 39.90 | 40.89 | 39.90 | 40.57 | 144,173 | +0.22(+0.55%) |
May 06, 2022 | 40.67 | 40.76 | 39.71 | 40.35 | 97,336 | -0.26(-0.64%) |
May 05, 2022 | 41.35 | 41.35 | 40.16 | 40.61 | 113,068 | -1.14(-2.73%) |
May 04, 2022 | 41.09 | 41.86 | 40.55 | 41.75 | 113,356 | +0.86(+2.11%) |
May 03, 2022 | 40.84 | 41.09 | 40.41 | 40.89 | 113,707 | +0.08(+0.20%) |