Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 40.15 | 40.15 | 39.88 | 39.88 | 1,862 | -0.15(-0.36%) |
Jul 28, 2022 | 40.07 | 40.10 | 40.02 | 40.03 | 36,853 | -0.12(-0.30%) |
Jul 27, 2022 | 39.88 | 40.15 | 39.88 | 40.15 | 1,411 | +0.10(+0.25%) |
Jul 26, 2022 | 40.07 | 40.11 | 40.05 | 40.05 | 1,055 | -0.01(-0.03%) |
Jul 25, 2022 | 40.21 | 40.21 | 40.06 | 40.06 | 3,866 | +0.05(+0.12%) |
Jul 22, 2022 | 39.99 | 40.04 | 39.93 | 40.01 | 18,123 | -0.03(-0.06%) |
Jul 21, 2022 | 39.78 | 40.04 | 39.78 | 40.04 | 708 | -0.03(-0.06%) |
Jul 20, 2022 | 40.07 | 40.13 | 40.07 | 40.07 | 6,148 | +0.12(+0.29%) |
Jul 19, 2022 | 39.99 | 40.04 | 39.89 | 39.95 | 2,634 | +0.02(+0.05%) |
Jul 18, 2022 | 39.70 | 40.02 | 39.70 | 39.93 | 2,291 | +0.05(+0.13%) |
Jul 15, 2022 | 39.87 | 39.90 | 39.79 | 39.88 | 4,716 | +0.26(+0.65%) |
Jul 14, 2022 | 39.54 | 39.64 | 39.50 | 39.62 | 2,477 | -0.09(-0.22%) |
Jul 13, 2022 | 39.20 | 39.76 | 39.20 | 39.71 | 5,927 | +0.06(+0.15%) |
Jul 12, 2022 | 39.76 | 39.77 | 39.60 | 39.65 | 1,195,442 | -0.16(-0.39%) |
Jul 11, 2022 | 40.08 | 40.08 | 39.75 | 39.81 | 13,122 | -0.30(-0.76%) |
Jul 08, 2022 | 40.11 | 40.13 | 40.06 | 40.11 | 8,247 | -0.04(-0.10%) |
Jul 07, 2022 | 40.09 | 40.16 | 40.00 | 40.15 | 3,194 | +0.02(+0.06%) |
Jul 06, 2022 | 39.93 | 40.13 | 39.93 | 40.13 | 4,502 | +0.15(+0.37%) |
Jul 05, 2022 | 40.28 | 40.28 | 39.89 | 39.98 | 3,471 | -0.21(-0.52%) |
Jul 01, 2022 | 40.27 | 40.28 | 40.06 | 40.19 | 2,434 | +0.02(+0.06%) |
Jun 30, 2022 | 40.23 | 40.23 | 40.00 | 40.17 | 7,987 | +0.07(+0.17%) |
Jun 29, 2022 | 40.43 | 40.43 | 40.03 | 40.10 | 5,807 | -0.00(-0.01%) |
Jun 28, 2022 | 40.19 | 40.22 | 39.97 | 40.10 | 11,214 | -0.04(-0.10%) |
Jun 27, 2022 | 40.09 | 40.21 | 40.01 | 40.14 | 3,256 | -0.05(-0.12%) |
Jun 24, 2022 | 40.10 | 40.21 | 39.98 | 40.19 | 9,498 | +0.28(+0.70%) |
Jun 23, 2022 | 39.83 | 40.03 | 39.78 | 39.91 | 28,781 | +0.13(+0.34%) |
Jun 22, 2022 | 39.86 | 39.91 | 39.69 | 39.78 | 3,946 | +0.06(+0.16%) |
Jun 21, 2022 | 39.49 | 39.88 | 39.49 | 39.72 | 8,569 | +0.15(+0.38%) |
Jun 17, 2022 | 39.47 | 39.60 | 39.31 | 39.57 | 12,960 | +0.22(+0.55%) |
Jun 16, 2022 | 39.58 | 39.58 | 39.35 | 39.35 | 6,150 | -0.25(-0.64%) |
Jun 15, 2022 | 39.62 | 39.66 | 39.48 | 39.60 | 5,343 | -0.06(-0.16%) |
Jun 14, 2022 | 39.77 | 39.77 | 39.57 | 39.66 | 45,789 | +0.03(+0.08%) |
Jun 13, 2022 | 39.76 | 39.76 | 39.56 | 39.63 | 3,407 | -0.35(-0.88%) |
Jun 10, 2022 | 40.03 | 40.09 | 39.99 | 39.99 | 6,233 | -0.09(-0.23%) |
Jun 09, 2022 | 40.21 | 40.26 | 40.08 | 40.08 | 12,398 | -0.17(-0.42%) |
Jun 08, 2022 | 40.29 | 40.36 | 40.25 | 40.25 | 5,720 | -0.11(-0.27%) |
Jun 07, 2022 | 40.27 | 40.37 | 40.27 | 40.36 | 5,640 | +0.02(+0.06%) |
Jun 06, 2022 | 40.30 | 40.40 | 40.29 | 40.34 | 4,255 | -0.16(-0.39%) |
Jun 03, 2022 | 40.52 | 40.52 | 40.46 | 40.49 | 2,693 | -0.01(-0.01%) |
Jun 02, 2022 | 40.35 | 40.50 | 40.22 | 40.50 | 4,287 | +0.29(+0.73%) |
Jun 01, 2022 | 40.32 | 40.32 | 40.21 | 40.21 | 9,732 | -0.16(-0.40%) |
May 31, 2022 | 40.04 | 40.42 | 40.04 | 40.37 | 17,554 | +0.05(+0.11%) |
May 27, 2022 | 40.37 | 40.40 | 40.27 | 40.32 | 3,201 | -0.03(-0.07%) |
May 26, 2022 | 40.33 | 40.44 | 40.28 | 40.35 | 4,569 | +0.16(+0.40%) |
May 25, 2022 | 40.17 | 40.23 | 40.02 | 40.19 | 60,698 | +0.20(+0.49%) |
May 24, 2022 | 39.98 | 40.00 | 39.89 | 39.99 | 5,789 | -0.13(-0.32%) |
May 23, 2022 | 39.67 | 40.17 | 39.67 | 40.12 | 11,981 | +0.22(+0.55%) |
May 20, 2022 | 39.90 | 39.90 | 39.71 | 39.90 | 12,546 | +0.05(+0.13%) |
May 19, 2022 | 39.79 | 39.92 | 39.79 | 39.85 | 6,638 | +0.00(+0.00%) |
May 18, 2022 | 39.87 | 39.87 | 39.73 | 39.84 | 11,139 | -0.11(-0.27%) |
May 17, 2022 | 39.44 | 39.99 | 39.44 | 39.95 | 8,208 | +0.29(+0.74%) |
May 16, 2022 | 39.67 | 39.72 | 39.60 | 39.66 | 6,533 | -0.02(-0.04%) |
May 13, 2022 | 39.65 | 39.75 | 39.63 | 39.67 | 6,466 | -0.12(-0.29%) |
May 12, 2022 | 39.97 | 39.97 | 39.62 | 39.79 | 10,870 | -0.12(-0.29%) |
May 11, 2022 | 40.09 | 40.13 | 39.88 | 39.91 | 8,345 | -0.18(-0.44%) |
May 10, 2022 | 40.15 | 40.22 | 39.93 | 40.08 | 12,313 | +0.05(+0.13%) |
May 09, 2022 | 40.25 | 40.28 | 39.91 | 40.03 | 10,144 | -0.42(-1.04%) |
May 06, 2022 | 40.57 | 40.58 | 40.45 | 40.45 | 4,642 | -0.13(-0.32%) |
May 05, 2022 | 40.60 | 40.60 | 40.47 | 40.58 | 3,345 | -0.16(-0.40%) |
May 04, 2022 | 40.80 | 40.80 | 40.66 | 40.74 | 4,197 | +0.05(+0.13%) |
May 03, 2022 | 40.58 | 40.84 | 40.50 | 40.69 | 14,258 | +0.20(+0.49%) |