Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.88 | 43.40 | 41.64 | 43.34 | 289,532 | +0.97(+2.29%) |
Jul 28, 2022 | 41.19 | 42.44 | 39.58 | 42.37 | 232,271 | +1.25(+3.04%) |
Jul 27, 2022 | 40.84 | 41.52 | 38.75 | 41.12 | 242,510 | +1.25(+3.14%) |
Jul 26, 2022 | 41.88 | 41.95 | 39.74 | 39.87 | 340,901 | -4.17(-9.47%) |
Jul 25, 2022 | 45.07 | 45.44 | 43.29 | 44.04 | 175,633 | -0.50(-1.12%) |
Jul 22, 2022 | 44.69 | 46.42 | 43.08 | 44.54 | 232,873 | +0.11(+0.25%) |
Jul 21, 2022 | 45.02 | 45.10 | 43.27 | 44.43 | 429,708 | -0.73(-1.62%) |
Jul 20, 2022 | 44.19 | 45.26 | 42.83 | 45.16 | 287,205 | +0.63(+1.41%) |
Jul 19, 2022 | 42.67 | 45.39 | 42.67 | 44.53 | 367,549 | +2.53(+6.02%) |
Jul 18, 2022 | 41.05 | 43.30 | 41.05 | 42.00 | 239,432 | +1.25(+3.07%) |
Jul 15, 2022 | 41.69 | 41.99 | 40.00 | 40.75 | 227,000 | +0.51(+1.27%) |
Jul 14, 2022 | 39.84 | 40.32 | 38.92 | 40.24 | 204,338 | -0.37(-0.91%) |
Jul 13, 2022 | 40.54 | 41.20 | 39.99 | 40.61 | 137,148 | -0.38(-0.93%) |
Jul 12, 2022 | 40.80 | 41.77 | 40.36 | 40.99 | 202,893 | -0.13(-0.32%) |
Jul 11, 2022 | 42.28 | 42.28 | 40.64 | 41.12 | 207,240 | -1.00(-2.37%) |
Jul 08, 2022 | 41.79 | 42.61 | 40.82 | 42.12 | 265,186 | +0.35(+0.84%) |
Jul 07, 2022 | 39.94 | 42.09 | 38.94 | 41.77 | 315,904 | +2.28(+5.77%) |
Jul 06, 2022 | 40.20 | 41.07 | 38.58 | 39.49 | 232,623 | -1.08(-2.66%) |
Jul 05, 2022 | 37.56 | 40.67 | 37.10 | 40.57 | 407,355 | +2.22(+5.79%) |
Jul 01, 2022 | 38.52 | 39.64 | 37.57 | 38.35 | 291,899 | -0.57(-1.46%) |
Jun 30, 2022 | 38.61 | 39.54 | 37.32 | 38.92 | 301,821 | +0.36(+0.93%) |
Jun 29, 2022 | 40.79 | 40.79 | 38.22 | 38.56 | 333,257 | -2.30(-5.63%) |
Jun 28, 2022 | 43.33 | 44.73 | 40.83 | 40.86 | 314,669 | -2.19(-5.09%) |
Jun 27, 2022 | 44.34 | 44.47 | 42.56 | 43.05 | 286,370 | -0.84(-1.91%) |
Jun 24, 2022 | 42.48 | 44.90 | 42.48 | 43.89 | 420,374 | +1.47(+3.47%) |
Jun 23, 2022 | 42.34 | 42.86 | 41.01 | 42.42 | 293,716 | +0.01(+0.02%) |
Jun 22, 2022 | 43.72 | 45.17 | 42.30 | 42.41 | 352,351 | -2.33(-5.21%) |
Jun 21, 2022 | 45.17 | 46.05 | 43.87 | 44.74 | 397,808 | +0.68(+1.54%) |
Jun 17, 2022 | 42.98 | 44.50 | 42.73 | 44.06 | 679,345 | +1.49(+3.50%) |
Jun 16, 2022 | 43.74 | 43.87 | 42.00 | 42.57 | 347,047 | -2.44(-5.42%) |
Jun 15, 2022 | 45.30 | 46.05 | 44.50 | 45.01 | 239,964 | +0.60(+1.35%) |
Jun 14, 2022 | 44.37 | 45.74 | 43.81 | 44.41 | 346,510 | +0.79(+1.81%) |
Jun 13, 2022 | 42.53 | 43.76 | 42.03 | 43.62 | 355,713 | -0.66(-1.49%) |
Jun 10, 2022 | 44.12 | 45.24 | 43.59 | 44.28 | 392,624 | -1.15(-2.53%) |
Jun 09, 2022 | 46.19 | 46.90 | 45.14 | 45.43 | 278,400 | -1.12(-2.41%) |
Jun 08, 2022 | 46.38 | 47.48 | 44.84 | 46.55 | 327,368 | +0.14(+0.30%) |
Jun 07, 2022 | 45.87 | 47.72 | 43.96 | 46.41 | 437,537 | +0.11(+0.24%) |
Jun 06, 2022 | 45.47 | 46.33 | 43.76 | 46.30 | 471,340 | +0.99(+2.18%) |
Jun 03, 2022 | 45.68 | 46.86 | 45.02 | 45.31 | 307,546 | -1.03(-2.22%) |
Jun 02, 2022 | 45.72 | 47.42 | 45.72 | 46.34 | 401,672 | +0.33(+0.72%) |
Jun 01, 2022 | 48.50 | 49.22 | 45.54 | 46.01 | 428,629 | -1.47(-3.10%) |
May 31, 2022 | 46.95 | 48.23 | 46.29 | 47.48 | 455,118 | -0.44(-0.92%) |
May 27, 2022 | 45.34 | 49.57 | 45.34 | 47.92 | 513,459 | +0.80(+1.70%) |
May 26, 2022 | 46.60 | 49.31 | 46.60 | 47.12 | 674,206 | +0.97(+2.10%) |
May 25, 2022 | 40.07 | 47.67 | 40.07 | 46.15 | 1,105,442 | +5.68(+14.04%) |
May 24, 2022 | 41.82 | 41.84 | 36.97 | 40.47 | 1,094,173 | -3.48(-7.92%) |
May 23, 2022 | 43.26 | 44.68 | 41.47 | 43.95 | 965,984 | -1.70(-3.72%) |
May 20, 2022 | 47.52 | 47.52 | 43.25 | 45.65 | 1,179,988 | -2.09(-4.38%) |
May 19, 2022 | 42.76 | 48.78 | 42.76 | 47.74 | 1,958,537 | +4.52(+10.46%) |
May 18, 2022 | 46.14 | 46.32 | 42.70 | 43.22 | 1,381,777 | -5.03(-10.42%) |
May 17, 2022 | 47.44 | 50.21 | 46.27 | 48.25 | 515,458 | +1.30(+2.77%) |
May 16, 2022 | 46.65 | 47.98 | 44.60 | 46.95 | 424,758 | -0.04(-0.09%) |
May 13, 2022 | 47.37 | 49.46 | 46.62 | 46.99 | 498,820 | +0.35(+0.75%) |
May 12, 2022 | 45.23 | 48.19 | 43.26 | 46.64 | 607,409 | +1.27(+2.80%) |
May 11, 2022 | 47.31 | 48.79 | 45.06 | 45.37 | 498,236 | -1.89(-4.00%) |
May 10, 2022 | 49.13 | 49.23 | 45.63 | 47.26 | 425,480 | -0.84(-1.75%) |
May 09, 2022 | 47.13 | 48.80 | 46.63 | 48.10 | 550,947 | -0.14(-0.29%) |
May 06, 2022 | 48.00 | 48.74 | 46.06 | 48.24 | 743,686 | -0.35(-0.72%) |
May 05, 2022 | 50.01 | 50.28 | 47.06 | 48.59 | 408,718 | -2.79(-5.43%) |
May 04, 2022 | 49.23 | 51.54 | 47.46 | 51.38 | 416,206 | +2.31(+4.71%) |
May 03, 2022 | 50.84 | 50.84 | 48.70 | 49.07 | 431,921 | -1.78(-3.50%) |