Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.52 | 42.58 | 41.86 | 42.51 | 262,475 | -0.13(-0.30%) |
Jul 28, 2022 | 42.09 | 42.72 | 41.87 | 42.64 | 193,586 | +0.36(+0.85%) |
Jul 27, 2022 | 42.04 | 42.34 | 41.45 | 42.28 | 230,705 | +0.46(+1.10%) |
Jul 26, 2022 | 40.92 | 42.15 | 40.57 | 41.82 | 268,283 | +0.39(+0.94%) |
Jul 25, 2022 | 41.51 | 41.65 | 41.09 | 41.43 | 238,316 | -0.06(-0.14%) |
Jul 22, 2022 | 42.12 | 42.56 | 41.03 | 41.49 | 303,387 | -0.82(-1.94%) |
Jul 21, 2022 | 42.57 | 43.00 | 41.72 | 42.31 | 253,815 | -0.16(-0.38%) |
Jul 20, 2022 | 41.69 | 42.61 | 41.69 | 42.47 | 374,770 | +0.80(+1.92%) |
Jul 19, 2022 | 42.00 | 42.51 | 41.55 | 41.67 | 320,190 | +0.43(+1.04%) |
Jul 18, 2022 | 41.47 | 42.20 | 40.96 | 41.24 | 222,214 | +0.02(+0.05%) |
Jul 15, 2022 | 41.00 | 41.41 | 40.53 | 41.22 | 393,728 | +0.93(+2.31%) |
Jul 14, 2022 | 39.56 | 40.51 | 39.39 | 40.29 | 367,754 | +0.14(+0.35%) |
Jul 13, 2022 | 38.50 | 40.52 | 38.50 | 40.15 | 387,778 | +0.86(+2.19%) |
Jul 12, 2022 | 38.90 | 39.97 | 38.65 | 39.29 | 337,723 | +0.59(+1.52%) |
Jul 11, 2022 | 39.47 | 39.85 | 38.60 | 38.70 | 206,941 | -0.86(-2.17%) |
Jul 08, 2022 | 39.66 | 39.97 | 38.94 | 39.56 | 214,968 | +0.16(+0.41%) |
Jul 07, 2022 | 39.27 | 40.09 | 38.78 | 39.40 | 304,359 | +0.11(+0.28%) |
Jul 06, 2022 | 40.00 | 40.29 | 38.96 | 39.29 | 291,235 | -0.75(-1.87%) |
Jul 05, 2022 | 38.87 | 40.05 | 38.31 | 40.04 | 412,240 | +0.35(+0.88%) |
Jul 01, 2022 | 39.11 | 39.72 | 38.34 | 39.69 | 316,771 | +0.29(+0.74%) |
Jun 30, 2022 | 39.41 | 40.45 | 38.65 | 39.40 | 419,985 | -0.33(-0.83%) |
Jun 29, 2022 | 39.53 | 40.00 | 38.67 | 39.73 | 272,764 | +0.36(+0.91%) |
Jun 28, 2022 | 41.82 | 42.05 | 39.31 | 39.37 | 338,550 | -1.88(-4.56%) |
Jun 27, 2022 | 41.02 | 41.73 | 40.08 | 41.25 | 402,938 | +0.75(+1.85%) |
Jun 24, 2022 | 39.63 | 41.07 | 39.55 | 40.50 | 912,745 | +1.09(+2.77%) |
Jun 23, 2022 | 38.79 | 39.69 | 38.79 | 39.41 | 333,951 | +0.37(+0.95%) |
Jun 22, 2022 | 38.80 | 39.74 | 38.05 | 39.04 | 514,963 | -0.44(-1.11%) |
Jun 21, 2022 | 38.55 | 39.56 | 37.80 | 39.48 | 511,762 | +1.62(+4.28%) |
Jun 17, 2022 | 40.13 | 40.67 | 37.82 | 37.86 | 885,010 | -1.62(-4.10%) |
Jun 16, 2022 | 40.44 | 40.48 | 39.09 | 39.48 | 519,049 | -1.46(-3.57%) |
Jun 15, 2022 | 40.77 | 41.69 | 40.44 | 40.94 | 391,907 | +0.43(+1.06%) |
Jun 14, 2022 | 40.76 | 41.33 | 40.13 | 40.51 | 269,062 | +0.25(+0.62%) |
Jun 13, 2022 | 40.65 | 41.34 | 39.48 | 40.26 | 479,108 | -1.61(-3.85%) |
Jun 10, 2022 | 40.57 | 42.23 | 40.55 | 41.87 | 589,414 | +0.72(+1.75%) |
Jun 09, 2022 | 43.61 | 44.49 | 40.83 | 41.15 | 713,795 | -3.23(-7.28%) |
Jun 08, 2022 | 44.27 | 44.97 | 42.32 | 44.38 | 856,484 | +0.91(+2.09%) |
Jun 07, 2022 | 48.70 | 49.56 | 39.69 | 43.47 | 2,655,242 | -1.44(-3.21%) |
Jun 06, 2022 | 44.87 | 45.52 | 43.78 | 44.91 | 616,911 | +0.49(+1.10%) |
Jun 03, 2022 | 43.42 | 45.07 | 42.95 | 44.42 | 386,252 | +0.56(+1.28%) |
Jun 02, 2022 | 42.55 | 44.00 | 42.11 | 43.86 | 269,589 | +1.30(+3.05%) |
Jun 01, 2022 | 42.30 | 42.90 | 41.05 | 42.56 | 527,095 | +0.15(+0.35%) |
May 31, 2022 | 42.29 | 43.72 | 42.29 | 42.41 | 697,628 | -0.39(-0.91%) |
May 27, 2022 | 41.94 | 43.32 | 41.88 | 42.80 | 308,869 | +0.82(+1.95%) |
May 26, 2022 | 41.66 | 43.00 | 41.51 | 41.98 | 394,799 | +1.09(+2.67%) |
May 25, 2022 | 38.33 | 41.57 | 38.29 | 40.89 | 441,952 | +2.44(+6.35%) |
May 24, 2022 | 37.80 | 38.46 | 36.80 | 38.45 | 421,782 | +0.23(+0.60%) |
May 23, 2022 | 38.89 | 38.89 | 37.47 | 38.22 | 360,433 | +0.19(+0.50%) |
May 20, 2022 | 40.40 | 40.46 | 37.31 | 38.03 | 597,438 | -1.98(-4.95%) |
May 19, 2022 | 39.17 | 40.56 | 39.00 | 40.01 | 471,810 | +0.36(+0.91%) |
May 18, 2022 | 40.90 | 41.15 | 38.00 | 39.65 | 1,252,696 | -2.95(-6.92%) |
May 17, 2022 | 42.08 | 42.87 | 41.57 | 42.60 | 288,444 | +0.98(+2.35%) |
May 16, 2022 | 42.27 | 42.42 | 41.40 | 41.62 | 331,552 | -0.45(-1.07%) |
May 13, 2022 | 42.12 | 43.22 | 41.90 | 42.07 | 357,612 | +0.63(+1.52%) |
May 12, 2022 | 40.45 | 41.83 | 40.16 | 41.44 | 413,902 | +0.59(+1.44%) |
May 11, 2022 | 42.21 | 43.23 | 40.60 | 40.85 | 325,888 | -1.17(-2.78%) |
May 10, 2022 | 41.72 | 42.36 | 40.79 | 42.02 | 368,080 | +0.56(+1.35%) |
May 09, 2022 | 41.48 | 41.95 | 40.75 | 41.46 | 363,922 | -0.70(-1.66%) |
May 06, 2022 | 42.04 | 42.93 | 41.28 | 42.16 | 392,034 | -0.17(-0.40%) |
May 05, 2022 | 44.12 | 44.12 | 41.81 | 42.33 | 378,300 | -2.26(-5.07%) |
May 04, 2022 | 44.93 | 45.00 | 43.20 | 44.59 | 404,088 | -0.47(-1.04%) |
May 03, 2022 | 43.60 | 45.55 | 42.88 | 45.06 | 613,774 | +1.72(+3.97%) |