Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.74 | 43.20 | 42.74 | 43.20 | 827 | +0.70(+1.65%) |
Jul 28, 2022 | 41.69 | 42.50 | 41.50 | 42.50 | 1,017 | +0.84(+2.03%) |
Jul 27, 2022 | 40.98 | 41.66 | 40.93 | 41.66 | 1,316 | +1.25(+3.09%) |
Jul 26, 2022 | 40.37 | 40.41 | 40.37 | 40.41 | 562 | -1.40(-3.35%) |
Jul 25, 2022 | 41.81 | 41.81 | 41.81 | 41.81 | 110 | -0.26(-0.63%) |
Jul 22, 2022 | 42.22 | 42.28 | 41.92 | 42.08 | 1,674 | -0.37(-0.86%) |
Jul 21, 2022 | 42.44 | 42.44 | 42.44 | 42.44 | 67 | +0.41(+0.98%) |
Jul 20, 2022 | 42.03 | 42.03 | 42.03 | 42.03 | 1 | +0.58(+1.41%) |
Jul 19, 2022 | 41.45 | 41.45 | 41.45 | 41.45 | 109 | +1.29(+3.20%) |
Jul 18, 2022 | 40.98 | 41.01 | 40.16 | 40.16 | 2,224 | +0.23(+0.57%) |
Jul 15, 2022 | 39.92 | 40.01 | 39.87 | 39.94 | 770 | +0.63(+1.60%) |
Jul 14, 2022 | 39.31 | 39.31 | 39.31 | 39.31 | 107 | -0.25(-0.63%) |
Jul 13, 2022 | 38.93 | 39.59 | 38.93 | 39.56 | 722 | +0.24(+0.60%) |
Jul 12, 2022 | 39.77 | 39.77 | 39.32 | 39.32 | 626 | +0.03(+0.08%) |
Jul 11, 2022 | 39.62 | 39.62 | 39.29 | 39.29 | 2,360 | -0.86(-2.13%) |
Jul 08, 2022 | 40.22 | 40.22 | 40.09 | 40.15 | 3,164 | -0.17(-0.43%) |
Jul 07, 2022 | 40.27 | 40.32 | 40.27 | 40.32 | 105 | +1.05(+2.67%) |
Jul 06, 2022 | 39.50 | 39.50 | 39.27 | 39.27 | 382 | -0.34(-0.87%) |
Jul 05, 2022 | 38.57 | 39.61 | 38.57 | 39.61 | 107 | +0.94(+2.43%) |
Jul 01, 2022 | 38.75 | 38.75 | 38.16 | 38.68 | 438 | +0.53(+1.39%) |
Jun 30, 2022 | 38.14 | 38.14 | 38.14 | 38.14 | 199 | -0.70(-1.79%) |
Jun 29, 2022 | 38.76 | 38.89 | 38.65 | 38.84 | 1,973 | -0.23(-0.59%) |
Jun 28, 2022 | 39.07 | 39.07 | 39.07 | 39.07 | 729 | -1.23(-3.05%) |
Jun 27, 2022 | 40.60 | 40.64 | 40.27 | 40.30 | 1,838 | -0.39(-0.97%) |
Jun 24, 2022 | 40.69 | 40.69 | 40.69 | 40.69 | 100 | +1.52(+3.87%) |
Jun 23, 2022 | 39.18 | 39.18 | 39.18 | 39.18 | 59 | +0.51(+1.31%) |
Jun 22, 2022 | 39.02 | 39.02 | 38.67 | 38.67 | 852 | -0.06(-0.16%) |
Jun 21, 2022 | 38.92 | 38.92 | 38.73 | 38.73 | 2,219 | +0.59(+1.55%) |
Jun 17, 2022 | 38.17 | 38.17 | 38.14 | 38.14 | 1,645 | +0.60(+1.59%) |
Jun 16, 2022 | 38.01 | 38.01 | 37.55 | 37.55 | 537 | -1.98(-5.02%) |
Jun 15, 2022 | 39.30 | 39.53 | 39.30 | 39.53 | 2,138 | +0.78(+2.01%) |
Jun 14, 2022 | 38.76 | 38.76 | 38.75 | 38.75 | 584 | -0.00(-0.01%) |
Jun 13, 2022 | 39.17 | 39.17 | 38.75 | 38.75 | 638 | -1.86(-4.59%) |
Jun 10, 2022 | 40.60 | 40.62 | 40.59 | 40.62 | 358 | -1.49(-3.55%) |
Jun 09, 2022 | 42.11 | 42.11 | 42.11 | 42.11 | 16 | -0.66(-1.54%) |
Jun 08, 2022 | 42.77 | 42.77 | 42.77 | 42.77 | 300 | -0.28(-0.64%) |
Jun 07, 2022 | 42.45 | 43.05 | 42.45 | 43.05 | 537 | +0.01(+0.03%) |
Jun 06, 2022 | 43.03 | 43.03 | 43.03 | 43.03 | 1,045 | +0.38(+0.90%) |
Jun 03, 2022 | 42.72 | 42.74 | 42.61 | 42.65 | 919 | -0.72(-1.66%) |
Jun 02, 2022 | 43.11 | 43.37 | 43.11 | 43.37 | 464 | +1.09(+2.58%) |
Jun 01, 2022 | 43.11 | 43.11 | 42.09 | 42.27 | 2,747 | -0.55(-1.28%) |
May 31, 2022 | 42.50 | 43.07 | 42.50 | 42.82 | 2,202 | -0.17(-0.39%) |
May 27, 2022 | 42.60 | 42.99 | 42.59 | 42.99 | 1,003 | +1.01(+2.42%) |
May 26, 2022 | 41.92 | 42.08 | 41.91 | 41.98 | 1,569 | +2.15(+5.39%) |
May 25, 2022 | 39.64 | 39.83 | 39.64 | 39.83 | 905 | +1.29(+3.35%) |
May 24, 2022 | 38.54 | 38.54 | 38.54 | 38.54 | 151 | -0.97(-2.46%) |
May 23, 2022 | 39.49 | 39.51 | 39.38 | 39.51 | 527 | +0.35(+0.89%) |
May 20, 2022 | 39.98 | 39.98 | 39.16 | 39.16 | 532 | -0.79(-1.99%) |
May 19, 2022 | 40.05 | 40.28 | 39.96 | 39.96 | 1,321 | +0.04(+0.11%) |
May 18, 2022 | 41.00 | 41.00 | 39.67 | 39.91 | 9,836 | -2.98(-6.96%) |
May 17, 2022 | 42.51 | 42.90 | 42.51 | 42.90 | 633 | +0.52(+1.22%) |
May 16, 2022 | 42.32 | 42.75 | 42.32 | 42.38 | 1,123 | -0.61(-1.41%) |
May 13, 2022 | 42.73 | 43.07 | 42.72 | 42.98 | 768 | +1.36(+3.27%) |
May 12, 2022 | 40.90 | 42.16 | 40.90 | 41.62 | 1,757 | +0.50(+1.21%) |
May 11, 2022 | 42.83 | 42.83 | 41.13 | 41.13 | 8,320 | -1.28(-3.02%) |
May 10, 2022 | 42.05 | 42.41 | 42.05 | 42.41 | 486 | -0.26(-0.62%) |
May 09, 2022 | 43.13 | 43.13 | 42.64 | 42.67 | 3,728 | -1.52(-3.44%) |
May 06, 2022 | 43.99 | 44.47 | 43.96 | 44.19 | 6,465 | -0.72(-1.60%) |
May 05, 2022 | 45.31 | 45.32 | 44.91 | 44.91 | 1,999 | -2.36(-4.99%) |
May 04, 2022 | 45.62 | 47.27 | 45.47 | 47.27 | 1,611 | +1.07(+2.31%) |
May 03, 2022 | 46.06 | 46.20 | 46.06 | 46.20 | 394 | -0.12(-0.27%) |