Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.35 | 42.82 | 42.35 | 42.76 | 27,836 | +0.63(+1.50%) |
Jul 28, 2022 | 41.88 | 42.20 | 41.39 | 42.13 | 36,047 | +0.28(+0.67%) |
Jul 27, 2022 | 41.23 | 41.99 | 41.17 | 41.84 | 54,096 | +1.06(+2.59%) |
Jul 26, 2022 | 41.10 | 41.10 | 40.73 | 40.79 | 569,226 | -0.52(-1.27%) |
Jul 25, 2022 | 41.24 | 41.38 | 41.08 | 41.31 | 38,088 | +0.08(+0.19%) |
Jul 22, 2022 | 41.73 | 41.73 | 41.02 | 41.23 | 22,531 | -0.44(-1.05%) |
Jul 21, 2022 | 41.37 | 41.68 | 41.01 | 41.67 | 26,672 | +0.26(+0.63%) |
Jul 20, 2022 | 41.22 | 41.55 | 41.04 | 41.41 | 46,164 | +0.23(+0.57%) |
Jul 19, 2022 | 40.44 | 41.23 | 40.44 | 41.17 | 33,237 | +1.08(+2.69%) |
Jul 18, 2022 | 40.78 | 40.78 | 40.01 | 40.10 | 35,472 | -0.27(-0.67%) |
Jul 15, 2022 | 40.08 | 40.38 | 39.87 | 40.37 | 29,465 | +0.84(+2.14%) |
Jul 14, 2022 | 39.27 | 39.61 | 38.94 | 39.52 | 33,235 | -0.28(-0.71%) |
Jul 13, 2022 | 39.52 | 40.01 | 39.39 | 39.81 | 49,433 | -0.20(-0.51%) |
Jul 12, 2022 | 40.31 | 40.46 | 39.85 | 40.01 | 29,396 | -0.27(-0.67%) |
Jul 11, 2022 | 40.50 | 40.52 | 40.24 | 40.28 | 34,568 | -0.49(-1.19%) |
Jul 08, 2022 | 40.69 | 40.94 | 40.55 | 40.77 | 33,791 | -0.02(-0.05%) |
Jul 07, 2022 | 40.55 | 40.86 | 40.51 | 40.79 | 30,316 | +0.61(+1.52%) |
Jul 06, 2022 | 40.09 | 40.40 | 39.84 | 40.17 | 25,803 | +0.14(+0.36%) |
Jul 05, 2022 | 39.52 | 40.03 | 39.24 | 40.03 | 105,191 | +0.07(+0.17%) |
Jul 01, 2022 | 39.59 | 40.05 | 39.30 | 39.96 | 18,787 | +0.35(+0.89%) |
Jun 30, 2022 | 39.58 | 39.93 | 39.17 | 39.61 | 52,978 | -0.37(-0.92%) |
Jun 29, 2022 | 40.15 | 40.17 | 39.80 | 39.98 | 45,318 | -0.04(-0.10%) |
Jun 28, 2022 | 40.90 | 41.23 | 39.99 | 40.02 | 102,152 | -0.72(-1.76%) |
Jun 27, 2022 | 40.91 | 40.97 | 40.65 | 40.74 | 26,162 | -0.12(-0.29%) |
Jun 24, 2022 | 40.06 | 40.85 | 40.06 | 40.85 | 69,202 | +1.20(+3.02%) |
Jun 23, 2022 | 39.48 | 39.70 | 39.13 | 39.66 | 35,572 | +0.30(+0.76%) |
Jun 22, 2022 | 39.04 | 39.74 | 39.02 | 39.36 | 43,267 | -0.03(-0.07%) |
Jun 21, 2022 | 38.99 | 39.55 | 38.99 | 39.38 | 217,182 | +0.90(+2.33%) |
Jun 17, 2022 | 38.58 | 38.81 | 38.16 | 38.49 | 77,407 | +0.10(+0.25%) |
Jun 16, 2022 | 38.82 | 38.82 | 38.14 | 38.39 | 121,374 | -1.22(-3.07%) |
Jun 15, 2022 | 39.36 | 39.99 | 38.97 | 39.61 | 44,796 | +0.55(+1.41%) |
Jun 14, 2022 | 39.35 | 39.50 | 38.78 | 39.06 | 36,435 | -0.10(-0.25%) |
Jun 13, 2022 | 39.63 | 39.84 | 39.03 | 39.15 | 102,303 | -1.56(-3.82%) |
Jun 10, 2022 | 41.20 | 41.20 | 40.71 | 40.71 | 30,643 | -1.19(-2.84%) |
Jun 09, 2022 | 42.80 | 42.91 | 41.90 | 41.90 | 24,381 | -1.03(-2.41%) |
Jun 08, 2022 | 43.31 | 43.36 | 42.85 | 42.93 | 19,014 | -0.50(-1.16%) |
Jun 07, 2022 | 42.76 | 43.47 | 42.76 | 43.43 | 51,108 | +0.43(+1.01%) |
Jun 06, 2022 | 43.26 | 43.47 | 42.94 | 43.00 | 36,016 | +0.12(+0.27%) |
Jun 03, 2022 | 43.02 | 43.20 | 42.81 | 42.88 | 54,390 | -0.66(-1.52%) |
Jun 02, 2022 | 42.92 | 43.56 | 42.66 | 43.54 | 90,951 | +0.62(+1.45%) |
Jun 01, 2022 | 43.44 | 43.48 | 42.63 | 42.92 | 42,735 | -0.31(-0.72%) |
May 31, 2022 | 43.39 | 43.55 | 42.99 | 43.23 | 36,192 | -0.22(-0.51%) |
May 27, 2022 | 42.73 | 43.45 | 42.73 | 43.45 | 99,425 | +0.90(+2.11%) |
May 26, 2022 | 41.92 | 42.67 | 41.92 | 42.55 | 54,528 | +0.81(+1.94%) |
May 25, 2022 | 41.18 | 41.96 | 41.18 | 41.74 | 48,561 | +0.42(+1.03%) |
May 24, 2022 | 41.15 | 41.47 | 40.66 | 41.32 | 92,384 | -0.32(-0.77%) |
May 23, 2022 | 41.15 | 41.76 | 41.15 | 41.64 | 56,707 | +0.80(+1.96%) |
May 20, 2022 | 41.15 | 41.28 | 39.98 | 40.83 | 66,202 | +0.01(+0.02%) |
May 19, 2022 | 40.87 | 41.30 | 40.72 | 40.82 | 616,638 | -0.32(-0.77%) |
May 18, 2022 | 42.25 | 42.25 | 41.03 | 41.14 | 144,551 | -1.62(-3.79%) |
May 17, 2022 | 42.52 | 42.79 | 42.27 | 42.77 | 66,795 | +0.83(+1.98%) |
May 16, 2022 | 41.88 | 42.30 | 41.69 | 41.94 | 55,201 | -0.11(-0.25%) |
May 13, 2022 | 41.60 | 42.15 | 41.54 | 42.04 | 54,827 | +0.86(+2.09%) |
May 12, 2022 | 40.83 | 41.37 | 40.47 | 41.18 | 61,387 | -0.03(-0.07%) |
May 11, 2022 | 41.72 | 42.40 | 41.18 | 41.21 | 57,155 | -0.67(-1.59%) |
May 10, 2022 | 42.36 | 42.54 | 41.46 | 41.88 | 304,245 | +0.03(+0.07%) |
May 09, 2022 | 42.22 | 42.43 | 41.77 | 41.85 | 65,432 | -1.15(-2.67%) |
May 06, 2022 | 43.03 | 43.27 | 42.52 | 43.00 | 60,407 | -0.19(-0.45%) |
May 05, 2022 | 44.15 | 44.15 | 42.83 | 43.19 | 43,678 | -1.48(-3.31%) |
May 04, 2022 | 43.39 | 44.70 | 43.23 | 44.67 | 16,179 | +1.31(+3.03%) |
May 03, 2022 | 43.24 | 43.64 | 43.08 | 43.36 | 31,550 | +0.25(+0.58%) |