Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 41.43 | 41.77 | 40.62 | 41.33 | 165,474 | -0.09(-0.21%) |
Jul 28, 2022 | 43.25 | 43.34 | 40.67 | 41.42 | 219,317 | -1.26(-2.95%) |
Jul 27, 2022 | 41.76 | 42.93 | 41.75 | 42.68 | 147,524 | +1.02(+2.46%) |
Jul 26, 2022 | 41.05 | 42.02 | 41.05 | 41.65 | 156,473 | +0.47(+1.15%) |
Jul 25, 2022 | 40.77 | 41.22 | 40.05 | 41.18 | 125,940 | +0.44(+1.09%) |
Jul 22, 2022 | 41.19 | 41.45 | 40.15 | 40.74 | 115,422 | -0.35(-0.86%) |
Jul 21, 2022 | 40.74 | 41.12 | 39.88 | 41.09 | 114,931 | +0.44(+1.09%) |
Jul 20, 2022 | 40.11 | 41.10 | 39.87 | 40.65 | 173,816 | +0.54(+1.35%) |
Jul 19, 2022 | 39.24 | 40.24 | 39.24 | 40.11 | 150,710 | +1.58(+4.11%) |
Jul 18, 2022 | 39.43 | 39.55 | 38.44 | 38.53 | 88,960 | -0.39(-1.01%) |
Jul 15, 2022 | 39.11 | 39.24 | 38.18 | 38.92 | 117,084 | +0.59(+1.54%) |
Jul 14, 2022 | 38.08 | 38.66 | 37.97 | 38.33 | 103,702 | -0.52(-1.34%) |
Jul 13, 2022 | 37.58 | 39.03 | 37.39 | 38.85 | 128,840 | +0.45(+1.18%) |
Jul 12, 2022 | 38.18 | 38.88 | 38.16 | 38.40 | 112,956 | -0.11(-0.28%) |
Jul 11, 2022 | 39.17 | 39.17 | 38.35 | 38.51 | 113,758 | -0.79(-2.00%) |
Jul 08, 2022 | 39.31 | 39.66 | 38.62 | 39.29 | 138,661 | -0.21(-0.52%) |
Jul 07, 2022 | 39.07 | 39.67 | 39.04 | 39.50 | 91,663 | +0.73(+1.88%) |
Jul 06, 2022 | 39.69 | 40.02 | 38.43 | 38.77 | 152,638 | -0.77(-1.94%) |
Jul 05, 2022 | 38.53 | 39.56 | 37.92 | 39.54 | 187,342 | +0.12(+0.30%) |
Jul 01, 2022 | 38.81 | 39.78 | 38.41 | 39.42 | 184,801 | +0.51(+1.31%) |
Jun 30, 2022 | 37.82 | 39.16 | 37.35 | 38.91 | 330,252 | +0.52(+1.36%) |
Jun 29, 2022 | 38.26 | 38.56 | 37.40 | 38.39 | 166,232 | +0.23(+0.59%) |
Jun 28, 2022 | 39.52 | 40.03 | 38.13 | 38.16 | 125,313 | -1.08(-2.76%) |
Jun 27, 2022 | 39.94 | 40.22 | 39.05 | 39.24 | 147,950 | -0.40(-1.02%) |
Jun 24, 2022 | 38.33 | 39.88 | 38.11 | 39.65 | 298,947 | +1.32(+3.44%) |
Jun 23, 2022 | 37.82 | 38.55 | 37.18 | 38.33 | 223,026 | +0.58(+1.54%) |
Jun 22, 2022 | 37.28 | 38.56 | 37.23 | 37.75 | 396,105 | +0.11(+0.29%) |
Jun 21, 2022 | 38.90 | 39.57 | 37.63 | 37.64 | 326,647 | -0.98(-2.55%) |
Jun 17, 2022 | 39.68 | 40.50 | 38.33 | 38.62 | 577,416 | -0.48(-1.23%) |
Jun 16, 2022 | 39.76 | 40.20 | 38.70 | 39.11 | 509,883 | -1.76(-4.31%) |
Jun 15, 2022 | 41.40 | 41.66 | 40.10 | 40.87 | 518,441 | +0.26(+0.63%) |
Jun 14, 2022 | 41.71 | 41.84 | 40.33 | 40.61 | 355,721 | -0.92(-2.23%) |
Jun 13, 2022 | 44.25 | 44.95 | 41.35 | 41.54 | 528,559 | -3.92(-8.63%) |
Jun 10, 2022 | 47.17 | 47.71 | 45.40 | 45.46 | 150,490 | -2.38(-4.98%) |
Jun 09, 2022 | 48.02 | 49.09 | 47.60 | 47.84 | 132,010 | -0.49(-1.02%) |
Jun 08, 2022 | 48.69 | 48.90 | 47.66 | 48.33 | 148,288 | -1.04(-2.11%) |
Jun 07, 2022 | 47.26 | 49.58 | 47.26 | 49.38 | 172,702 | +1.61(+3.38%) |
Jun 06, 2022 | 49.26 | 49.26 | 47.49 | 47.76 | 177,232 | -0.95(-1.96%) |
Jun 03, 2022 | 48.79 | 49.46 | 48.45 | 48.72 | 140,986 | -0.65(-1.31%) |
Jun 02, 2022 | 48.44 | 49.46 | 48.38 | 49.37 | 137,991 | +0.96(+1.99%) |
Jun 01, 2022 | 49.54 | 49.54 | 47.68 | 48.40 | 202,284 | -1.26(-2.54%) |
May 31, 2022 | 49.43 | 50.17 | 48.80 | 49.66 | 191,776 | -0.36(-0.73%) |
May 27, 2022 | 49.18 | 50.42 | 49.18 | 50.02 | 156,704 | +1.41(+2.89%) |
May 26, 2022 | 48.15 | 49.10 | 48.15 | 48.62 | 116,278 | +0.78(+1.62%) |
May 25, 2022 | 46.78 | 48.39 | 46.75 | 47.84 | 142,703 | +0.69(+1.46%) |
May 24, 2022 | 46.90 | 47.41 | 45.65 | 47.15 | 160,633 | +0.06(+0.13%) |
May 23, 2022 | 47.21 | 47.91 | 46.22 | 47.09 | 185,498 | +0.54(+1.16%) |
May 20, 2022 | 47.60 | 47.60 | 45.50 | 46.55 | 176,822 | -0.30(-0.65%) |
May 19, 2022 | 46.85 | 47.89 | 46.78 | 46.86 | 228,082 | -0.28(-0.58%) |
May 18, 2022 | 48.93 | 49.77 | 46.51 | 47.13 | 394,913 | -2.83(-5.67%) |
May 17, 2022 | 48.27 | 49.97 | 47.99 | 49.97 | 161,317 | +2.29(+4.81%) |
May 16, 2022 | 47.25 | 47.74 | 46.58 | 47.67 | 136,356 | +0.65(+1.38%) |
May 13, 2022 | 46.70 | 47.70 | 45.96 | 47.02 | 215,781 | +0.99(+2.16%) |
May 12, 2022 | 45.64 | 47.12 | 45.06 | 46.03 | 291,573 | +0.04(+0.09%) |
May 11, 2022 | 47.30 | 48.69 | 45.91 | 45.99 | 181,343 | -1.57(-3.31%) |
May 10, 2022 | 48.89 | 49.36 | 47.22 | 47.57 | 237,771 | -0.42(-0.88%) |
May 09, 2022 | 48.05 | 49.41 | 47.70 | 47.99 | 346,337 | -0.79(-1.61%) |
May 06, 2022 | 49.19 | 49.81 | 47.85 | 48.77 | 231,546 | -0.76(-1.53%) |
May 05, 2022 | 51.67 | 52.15 | 48.63 | 49.53 | 271,125 | -2.48(-4.77%) |
May 04, 2022 | 51.04 | 52.35 | 50.37 | 52.01 | 264,681 | +0.95(+1.86%) |
May 03, 2022 | 51.24 | 52.02 | 50.84 | 51.06 | 188,059 | -0.03(-0.06%) |