Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.72 | 46.38 | 45.05 | 45.90 | 1,949,337 | -0.58(-1.25%) |
Jul 28, 2022 | 45.74 | 46.50 | 45.52 | 46.48 | 1,676,073 | +0.74(+1.62%) |
Jul 27, 2022 | 45.16 | 45.87 | 45.04 | 45.74 | 1,196,797 | +0.57(+1.25%) |
Jul 26, 2022 | 45.13 | 45.49 | 45.03 | 45.17 | 1,450,373 | -0.02(-0.04%) |
Jul 25, 2022 | 44.85 | 45.22 | 44.85 | 45.19 | 1,730,910 | +0.34(+0.77%) |
Jul 22, 2022 | 44.69 | 45.14 | 44.62 | 44.85 | 1,432,767 | +0.33(+0.73%) |
Jul 21, 2022 | 44.25 | 44.64 | 44.05 | 44.52 | 1,472,462 | +0.01(+0.02%) |
Jul 20, 2022 | 44.79 | 45.13 | 44.46 | 44.51 | 1,584,062 | -0.33(-0.73%) |
Jul 19, 2022 | 43.94 | 44.86 | 43.90 | 44.84 | 2,091,444 | +1.19(+2.73%) |
Jul 18, 2022 | 44.14 | 44.14 | 43.25 | 43.64 | 2,872,062 | -0.34(-0.78%) |
Jul 15, 2022 | 43.06 | 44.06 | 42.92 | 43.99 | 2,061,761 | +1.56(+3.68%) |
Jul 14, 2022 | 41.68 | 42.57 | 41.56 | 42.43 | 1,972,846 | +0.15(+0.35%) |
Jul 13, 2022 | 41.76 | 42.51 | 41.68 | 42.28 | 1,289,998 | +0.03(+0.06%) |
Jul 12, 2022 | 42.15 | 42.40 | 41.91 | 42.25 | 1,647,276 | +0.10(+0.23%) |
Jul 11, 2022 | 41.91 | 42.21 | 41.41 | 42.15 | 1,603,923 | +0.49(+1.17%) |
Jul 08, 2022 | 41.87 | 42.15 | 41.54 | 41.67 | 1,109,272 | -0.11(-0.25%) |
Jul 07, 2022 | 41.47 | 41.90 | 41.39 | 41.77 | 1,931,458 | +0.61(+1.48%) |
Jul 06, 2022 | 41.31 | 41.56 | 40.87 | 41.16 | 1,139,291 | +0.14(+0.34%) |
Jul 05, 2022 | 41.09 | 41.11 | 40.36 | 41.02 | 1,472,256 | -0.31(-0.75%) |
Jul 01, 2022 | 40.52 | 41.41 | 40.41 | 41.33 | 1,427,987 | +0.85(+2.09%) |
Jun 30, 2022 | 40.37 | 41.08 | 39.92 | 40.48 | 2,176,838 | -0.23(-0.56%) |
Jun 29, 2022 | 40.40 | 41.04 | 40.33 | 40.71 | 6,631,232 | -0.49(-1.20%) |
Jun 28, 2022 | 41.66 | 42.15 | 41.06 | 41.21 | 1,072,224 | -0.04(-0.09%) |
Jun 27, 2022 | 41.23 | 41.64 | 40.93 | 41.24 | 980,170 | -0.24(-0.57%) |
Jun 24, 2022 | 40.53 | 41.53 | 40.48 | 41.48 | 2,009,038 | +1.24(+3.07%) |
Jun 23, 2022 | 39.90 | 40.33 | 39.71 | 40.25 | 2,042,042 | +0.34(+0.86%) |
Jun 22, 2022 | 39.50 | 40.33 | 39.50 | 39.90 | 1,002,164 | -0.08(-0.20%) |
Jun 21, 2022 | 39.27 | 40.30 | 39.20 | 39.98 | 1,292,784 | +1.02(+2.63%) |
Jun 17, 2022 | 38.81 | 39.20 | 38.35 | 38.96 | 1,749,415 | +0.47(+1.22%) |
Jun 16, 2022 | 38.88 | 38.97 | 38.22 | 38.49 | 1,647,464 | -1.09(-2.74%) |
Jun 15, 2022 | 38.51 | 40.16 | 38.27 | 39.58 | 1,785,908 | +1.38(+3.61%) |
Jun 14, 2022 | 38.46 | 38.63 | 37.70 | 38.20 | 1,287,081 | -0.14(-0.37%) |
Jun 13, 2022 | 39.74 | 39.87 | 38.18 | 38.34 | 1,796,811 | -2.29(-5.63%) |
Jun 10, 2022 | 40.69 | 40.93 | 40.33 | 40.63 | 1,284,675 | -0.50(-1.22%) |
Jun 09, 2022 | 41.57 | 41.82 | 41.04 | 41.13 | 1,215,074 | -0.42(-1.01%) |
Jun 08, 2022 | 41.92 | 41.93 | 41.43 | 41.55 | 1,057,074 | -0.58(-1.38%) |
Jun 07, 2022 | 41.75 | 42.15 | 41.34 | 42.13 | 1,728,835 | +0.30(+0.73%) |
Jun 06, 2022 | 41.37 | 42.10 | 41.31 | 41.83 | 1,703,928 | +0.85(+2.08%) |
Jun 03, 2022 | 41.30 | 41.43 | 40.89 | 40.97 | 1,056,092 | -0.44(-1.07%) |
Jun 02, 2022 | 40.77 | 41.46 | 40.53 | 41.42 | 1,304,076 | +0.63(+1.56%) |
Jun 01, 2022 | 40.83 | 41.03 | 40.12 | 40.78 | 960,341 | +0.06(+0.15%) |
May 31, 2022 | 41.02 | 41.40 | 40.63 | 40.72 | 2,184,743 | -0.71(-1.72%) |
May 27, 2022 | 40.67 | 41.48 | 40.63 | 41.43 | 1,172,475 | +0.97(+2.39%) |
May 26, 2022 | 39.96 | 40.76 | 39.79 | 40.47 | 1,221,506 | +0.81(+2.04%) |
May 25, 2022 | 38.80 | 39.77 | 38.56 | 39.66 | 1,066,743 | +0.65(+1.67%) |
May 24, 2022 | 38.58 | 39.13 | 37.86 | 39.01 | 1,302,557 | +0.17(+0.45%) |
May 23, 2022 | 38.78 | 39.10 | 38.44 | 38.83 | 1,096,152 | +0.17(+0.43%) |
May 20, 2022 | 38.91 | 38.91 | 37.97 | 38.67 | 1,198,906 | +0.25(+0.66%) |
May 19, 2022 | 38.30 | 38.90 | 38.30 | 38.42 | 1,063,796 | -0.28(-0.72%) |
May 18, 2022 | 39.37 | 39.48 | 38.57 | 38.70 | 991,139 | -0.74(-1.87%) |
May 17, 2022 | 39.41 | 39.63 | 39.10 | 39.43 | 1,401,414 | +0.16(+0.40%) |
May 16, 2022 | 38.95 | 39.68 | 38.78 | 39.28 | 971,172 | +0.30(+0.76%) |
May 13, 2022 | 37.79 | 39.03 | 37.63 | 38.98 | 1,432,548 | +1.38(+3.68%) |
May 12, 2022 | 36.98 | 37.63 | 36.81 | 37.60 | 1,763,134 | +0.61(+1.65%) |
May 11, 2022 | 36.98 | 37.69 | 36.88 | 36.99 | 1,231,131 | +0.01(+0.02%) |
May 10, 2022 | 37.75 | 37.75 | 36.50 | 36.98 | 3,146,548 | -0.01(-0.02%) |
May 09, 2022 | 38.36 | 38.36 | 36.81 | 36.99 | 2,705,212 | -1.63(-4.21%) |
May 06, 2022 | 39.11 | 39.21 | 38.28 | 38.62 | 1,925,755 | -0.80(-2.03%) |
May 05, 2022 | 39.62 | 39.84 | 39.05 | 39.42 | 3,238,001 | -0.36(-0.90%) |
May 04, 2022 | 38.88 | 39.82 | 38.27 | 39.77 | 1,822,068 | +0.83(+2.12%) |
May 03, 2022 | 37.96 | 38.98 | 37.90 | 38.95 | 2,726,677 | +1.05(+2.78%) |