Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 40.43 | 40.98 | 40.40 | 40.94 | 81,821 | +0.43(+1.05%) |
Jul 28, 2022 | 40.22 | 40.53 | 40.03 | 40.52 | 28,103 | +0.23(+0.56%) |
Jul 27, 2022 | 39.75 | 40.35 | 39.69 | 40.29 | 20,986 | +0.76(+1.91%) |
Jul 26, 2022 | 39.76 | 39.78 | 39.54 | 39.54 | 86,818 | -0.40(-0.99%) |
Jul 25, 2022 | 39.79 | 39.93 | 39.71 | 39.93 | 203,448 | +0.52(+1.32%) |
Jul 22, 2022 | 39.57 | 39.80 | 39.29 | 39.41 | 71,770 | -0.12(-0.31%) |
Jul 21, 2022 | 39.03 | 39.54 | 39.03 | 39.54 | 39,224 | +0.30(+0.76%) |
Jul 20, 2022 | 39.42 | 39.49 | 39.17 | 39.24 | 19,386 | -0.41(-1.04%) |
Jul 19, 2022 | 39.37 | 39.67 | 39.37 | 39.65 | 28,116 | +0.98(+2.54%) |
Jul 18, 2022 | 38.88 | 39.02 | 38.62 | 38.67 | 182,194 | +0.39(+1.01%) |
Jul 15, 2022 | 38.04 | 38.34 | 38.04 | 38.28 | 43,198 | +0.45(+1.20%) |
Jul 14, 2022 | 37.58 | 37.87 | 37.35 | 37.83 | 43,407 | -0.65(-1.69%) |
Jul 13, 2022 | 38.09 | 38.63 | 38.09 | 38.48 | 22,535 | -0.10(-0.27%) |
Jul 12, 2022 | 38.58 | 38.88 | 38.52 | 38.58 | 49,766 | +0.00(+0.00%) |
Jul 11, 2022 | 38.60 | 38.78 | 38.52 | 38.58 | 18,780 | -0.57(-1.45%) |
Jul 08, 2022 | 38.99 | 39.22 | 38.99 | 39.15 | 27,551 | +0.01(+0.02%) |
Jul 07, 2022 | 39.05 | 39.19 | 39.05 | 39.14 | 12,280 | +0.58(+1.49%) |
Jul 06, 2022 | 38.47 | 38.65 | 38.25 | 38.56 | 57,804 | -0.07(-0.17%) |
Jul 05, 2022 | 38.35 | 38.63 | 38.05 | 38.63 | 45,300 | -0.87(-2.20%) |
Jul 01, 2022 | 39.06 | 39.54 | 38.87 | 39.50 | 34,705 | -0.03(-0.07%) |
Jun 30, 2022 | 39.09 | 39.55 | 38.98 | 39.53 | 38,515 | -0.34(-0.85%) |
Jun 29, 2022 | 40.05 | 40.10 | 39.81 | 39.87 | 15,093 | -0.13(-0.33%) |
Jun 28, 2022 | 40.46 | 40.58 | 40.00 | 40.00 | 39,876 | -0.08(-0.20%) |
Jun 27, 2022 | 40.12 | 40.27 | 40.06 | 40.08 | 39,284 | -0.08(-0.20%) |
Jun 24, 2022 | 39.71 | 40.17 | 39.71 | 40.16 | 173,258 | +0.84(+2.13%) |
Jun 23, 2022 | 39.35 | 39.38 | 38.88 | 39.32 | 39,688 | -0.18(-0.44%) |
Jun 22, 2022 | 39.40 | 39.76 | 39.33 | 39.50 | 46,471 | -0.26(-0.65%) |
Jun 21, 2022 | 39.76 | 39.88 | 39.66 | 39.76 | 26,789 | +0.67(+1.72%) |
Jun 17, 2022 | 39.34 | 39.37 | 38.94 | 39.08 | 30,953 | -0.39(-0.98%) |
Jun 16, 2022 | 39.31 | 39.76 | 39.26 | 39.47 | 46,999 | -0.87(-2.15%) |
Jun 15, 2022 | 39.97 | 40.49 | 39.68 | 40.34 | 34,733 | +0.78(+1.98%) |
Jun 14, 2022 | 39.82 | 39.88 | 39.20 | 39.55 | 94,626 | -0.33(-0.83%) |
Jun 13, 2022 | 40.13 | 40.28 | 39.79 | 39.89 | 70,971 | -1.20(-2.92%) |
Jun 10, 2022 | 41.27 | 41.27 | 40.97 | 41.08 | 48,485 | -1.01(-2.41%) |
Jun 09, 2022 | 42.81 | 42.81 | 42.08 | 42.10 | 35,944 | -0.88(-2.04%) |
Jun 08, 2022 | 43.21 | 43.30 | 42.94 | 42.97 | 169,717 | -0.74(-1.69%) |
Jun 07, 2022 | 43.15 | 43.75 | 43.15 | 43.71 | 19,996 | +0.15(+0.35%) |
Jun 06, 2022 | 43.80 | 43.92 | 43.49 | 43.56 | 9,558 | +0.11(+0.25%) |
Jun 03, 2022 | 43.50 | 43.60 | 43.35 | 43.45 | 22,734 | -0.49(-1.11%) |
Jun 02, 2022 | 43.48 | 43.98 | 43.39 | 43.94 | 23,188 | +0.77(+1.77%) |
Jun 01, 2022 | 43.55 | 43.55 | 43.03 | 43.18 | 19,289 | -0.29(-0.66%) |
May 31, 2022 | 43.63 | 43.69 | 43.46 | 43.46 | 15,355 | -0.29(-0.65%) |
May 27, 2022 | 43.71 | 43.80 | 43.57 | 43.75 | 27,459 | +0.30(+0.68%) |
May 26, 2022 | 43.03 | 43.49 | 43.03 | 43.45 | 26,043 | +0.43(+1.01%) |
May 25, 2022 | 42.81 | 43.21 | 42.78 | 43.02 | 11,863 | +0.02(+0.05%) |
May 24, 2022 | 42.80 | 43.12 | 42.67 | 43.00 | 18,400 | +0.12(+0.27%) |
May 23, 2022 | 42.59 | 42.94 | 42.54 | 42.88 | 22,647 | +0.75(+1.79%) |
May 20, 2022 | 42.24 | 42.25 | 41.61 | 42.13 | 36,332 | +0.37(+0.88%) |
May 19, 2022 | 41.39 | 41.99 | 41.39 | 41.76 | 27,523 | +0.38(+0.92%) |
May 18, 2022 | 41.89 | 41.98 | 41.32 | 41.38 | 37,476 | -0.80(-1.90%) |
May 17, 2022 | 42.09 | 42.26 | 41.94 | 42.18 | 32,053 | +0.77(+1.85%) |
May 16, 2022 | 41.28 | 41.67 | 41.19 | 41.42 | 18,621 | +0.04(+0.10%) |
May 13, 2022 | 41.02 | 41.37 | 41.02 | 41.37 | 10,461 | +0.90(+2.23%) |
May 12, 2022 | 40.48 | 40.82 | 40.20 | 40.47 | 62,834 | -0.18(-0.45%) |
May 11, 2022 | 41.30 | 41.43 | 40.64 | 40.65 | 8,232 | -0.34(-0.83%) |
May 10, 2022 | 41.32 | 41.32 | 40.70 | 40.99 | 34,287 | +0.24(+0.59%) |
May 09, 2022 | 41.15 | 41.15 | 40.68 | 40.75 | 12,396 | -1.08(-2.59%) |
May 06, 2022 | 41.68 | 42.07 | 41.54 | 41.84 | 28,560 | -0.20(-0.48%) |
May 05, 2022 | 42.78 | 42.78 | 41.83 | 42.04 | 23,980 | -1.47(-3.38%) |
May 04, 2022 | 42.70 | 43.58 | 42.42 | 43.51 | 308,209 | +0.78(+1.83%) |
May 03, 2022 | 42.64 | 42.85 | 42.60 | 42.73 | 19,208 | +0.32(+0.76%) |