Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 44.95 | 46.05 | 44.95 | 45.62 | 387,886 | +0.60(+1.33%) |
Jul 28, 2022 | 45.00 | 45.08 | 43.66 | 45.02 | 497,390 | +1.56(+3.59%) |
Jul 27, 2022 | 42.84 | 43.93 | 42.84 | 43.46 | 231,825 | +0.52(+1.21%) |
Jul 26, 2022 | 42.55 | 42.94 | 42.39 | 42.94 | 163,293 | +0.16(+0.37%) |
Jul 25, 2022 | 41.95 | 43.07 | 41.95 | 42.78 | 218,250 | +0.86(+2.05%) |
Jul 22, 2022 | 42.00 | 42.37 | 41.68 | 41.92 | 133,733 | -0.05(-0.12%) |
Jul 21, 2022 | 41.04 | 41.97 | 40.93 | 41.97 | 146,610 | +0.68(+1.65%) |
Jul 20, 2022 | 41.32 | 41.61 | 41.09 | 41.29 | 256,263 | -0.21(-0.51%) |
Jul 19, 2022 | 40.14 | 41.68 | 40.14 | 41.50 | 206,868 | +1.58(+3.96%) |
Jul 18, 2022 | 40.50 | 40.74 | 39.85 | 39.92 | 117,026 | -0.24(-0.60%) |
Jul 15, 2022 | 40.39 | 40.63 | 39.92 | 40.16 | 216,144 | +0.27(+0.68%) |
Jul 14, 2022 | 39.52 | 40.02 | 39.33 | 39.89 | 97,679 | -0.24(-0.60%) |
Jul 13, 2022 | 40.13 | 40.50 | 39.80 | 40.13 | 134,920 | -0.34(-0.84%) |
Jul 12, 2022 | 40.70 | 41.28 | 40.26 | 40.47 | 157,950 | -0.36(-0.88%) |
Jul 11, 2022 | 40.53 | 41.17 | 40.39 | 40.83 | 127,251 | +0.38(+0.94%) |
Jul 08, 2022 | 40.46 | 40.62 | 40.06 | 40.45 | 151,841 | +0.04(+0.10%) |
Jul 07, 2022 | 40.34 | 40.73 | 40.26 | 40.41 | 181,056 | +0.40(+1.00%) |
Jul 06, 2022 | 40.21 | 40.26 | 39.56 | 40.01 | 221,663 | -0.06(-0.15%) |
Jul 05, 2022 | 39.97 | 40.08 | 39.12 | 40.07 | 157,749 | -0.50(-1.23%) |
Jul 01, 2022 | 39.78 | 40.79 | 39.78 | 40.57 | 232,085 | +0.61(+1.53%) |
Jun 30, 2022 | 38.68 | 40.00 | 38.65 | 39.96 | 382,108 | +0.93(+2.38%) |
Jun 29, 2022 | 39.16 | 39.48 | 38.82 | 39.03 | 413,155 | -0.21(-0.54%) |
Jun 28, 2022 | 39.66 | 39.80 | 39.21 | 39.24 | 304,939 | -0.11(-0.28%) |
Jun 27, 2022 | 39.61 | 39.83 | 39.17 | 39.35 | 232,044 | -0.07(-0.18%) |
Jun 24, 2022 | 37.56 | 39.43 | 37.56 | 39.42 | 1,631,006 | +2.25(+6.05%) |
Jun 23, 2022 | 38.04 | 38.18 | 37.02 | 37.17 | 401,280 | -0.85(-2.24%) |
Jun 22, 2022 | 37.81 | 38.51 | 37.43 | 38.02 | 220,116 | -0.02(-0.05%) |
Jun 21, 2022 | 37.70 | 38.40 | 37.19 | 38.04 | 266,512 | +0.63(+1.68%) |
Jun 17, 2022 | 37.74 | 38.06 | 37.26 | 37.41 | 295,452 | +0.15(+0.40%) |
Jun 16, 2022 | 38.82 | 38.82 | 37.01 | 37.26 | 182,258 | -2.02(-5.14%) |
Jun 15, 2022 | 39.24 | 39.92 | 38.92 | 39.28 | 235,514 | +0.19(+0.49%) |
Jun 14, 2022 | 39.07 | 39.26 | 38.67 | 39.09 | 193,626 | -0.09(-0.23%) |
Jun 13, 2022 | 39.10 | 39.54 | 38.66 | 39.18 | 221,403 | -0.64(-1.61%) |
Jun 10, 2022 | 40.52 | 40.63 | 39.76 | 39.82 | 178,130 | -1.26(-3.07%) |
Jun 09, 2022 | 41.17 | 41.52 | 40.97 | 41.08 | 123,370 | -0.36(-0.87%) |
Jun 08, 2022 | 41.78 | 41.84 | 41.28 | 41.44 | 136,544 | -0.63(-1.50%) |
Jun 07, 2022 | 41.76 | 42.20 | 41.58 | 42.07 | 174,324 | +0.01(+0.02%) |
Jun 06, 2022 | 42.50 | 42.50 | 41.96 | 42.06 | 160,629 | -0.32(-0.76%) |
Jun 03, 2022 | 42.01 | 42.38 | 41.93 | 42.38 | 121,658 | -0.01(-0.02%) |
Jun 02, 2022 | 41.74 | 42.45 | 41.47 | 42.39 | 218,749 | +0.65(+1.56%) |
Jun 01, 2022 | 41.04 | 42.08 | 40.68 | 41.74 | 243,334 | +0.78(+1.90%) |
May 31, 2022 | 40.91 | 41.64 | 40.25 | 40.96 | 193,317 | -0.29(-0.70%) |
May 27, 2022 | 40.86 | 41.56 | 40.86 | 41.25 | 229,094 | +0.46(+1.13%) |
May 26, 2022 | 39.72 | 41.02 | 39.72 | 40.79 | 222,990 | +1.26(+3.19%) |
May 25, 2022 | 38.69 | 39.69 | 38.47 | 39.53 | 230,276 | +0.71(+1.83%) |
May 24, 2022 | 38.34 | 38.93 | 37.51 | 38.82 | 176,908 | +0.33(+0.86%) |
May 23, 2022 | 38.57 | 38.69 | 38.19 | 38.49 | 267,571 | +0.30(+0.79%) |
May 20, 2022 | 37.97 | 38.43 | 37.37 | 38.19 | 314,674 | +0.33(+0.87%) |
May 19, 2022 | 37.81 | 38.45 | 37.32 | 37.86 | 258,974 | -0.21(-0.55%) |
May 18, 2022 | 39.11 | 39.27 | 37.83 | 38.07 | 204,060 | -1.59(-4.01%) |
May 17, 2022 | 39.64 | 39.87 | 39.37 | 39.66 | 242,204 | +0.53(+1.35%) |
May 16, 2022 | 38.71 | 39.45 | 38.41 | 39.13 | 181,704 | +0.15(+0.38%) |
May 13, 2022 | 38.98 | 39.57 | 38.86 | 38.98 | 340,848 | +0.28(+0.72%) |
May 12, 2022 | 38.85 | 39.21 | 38.27 | 38.70 | 235,528 | -0.13(-0.33%) |
May 11, 2022 | 38.82 | 39.34 | 38.75 | 38.83 | 277,063 | +0.07(+0.18%) |
May 10, 2022 | 40.22 | 40.54 | 38.65 | 38.76 | 262,713 | -1.19(-2.98%) |
May 09, 2022 | 40.37 | 40.73 | 39.83 | 39.95 | 198,762 | -0.72(-1.77%) |
May 06, 2022 | 40.54 | 40.95 | 40.33 | 40.67 | 254,307 | +0.13(+0.32%) |
May 05, 2022 | 41.12 | 41.12 | 39.77 | 40.54 | 174,606 | -0.70(-1.70%) |
May 04, 2022 | 40.26 | 41.38 | 40.21 | 41.24 | 163,046 | +1.06(+2.64%) |
May 03, 2022 | 40.02 | 40.34 | 39.25 | 40.18 | 187,854 | +0.06(+0.15%) |