Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 44.91 | 45.27 | 44.85 | 45.22 | 101,979 | +0.32(+0.72%) |
Jul 28, 2022 | 45.03 | 45.14 | 44.12 | 44.90 | 95,121 | -0.26(-0.57%) |
Jul 27, 2022 | 44.98 | 45.41 | 44.29 | 45.16 | 106,655 | +0.41(+0.91%) |
Jul 26, 2022 | 44.63 | 45.06 | 44.59 | 44.75 | 64,266 | -0.09(-0.21%) |
Jul 25, 2022 | 44.61 | 45.19 | 44.56 | 44.84 | 70,324 | +0.61(+1.37%) |
Jul 22, 2022 | 44.59 | 44.89 | 43.85 | 44.24 | 96,915 | -0.26(-0.60%) |
Jul 21, 2022 | 44.30 | 44.50 | 43.74 | 44.50 | 97,977 | +0.24(+0.53%) |
Jul 20, 2022 | 43.64 | 44.36 | 43.49 | 44.27 | 99,127 | +0.26(+0.60%) |
Jul 19, 2022 | 43.48 | 44.35 | 43.34 | 44.00 | 71,896 | +0.82(+1.91%) |
Jul 18, 2022 | 43.55 | 43.90 | 43.04 | 43.18 | 63,329 | +0.01(+0.02%) |
Jul 15, 2022 | 42.96 | 43.54 | 42.60 | 43.17 | 97,722 | +0.79(+1.88%) |
Jul 14, 2022 | 42.58 | 42.90 | 41.78 | 42.37 | 85,237 | -0.70(-1.63%) |
Jul 13, 2022 | 43.27 | 43.39 | 42.72 | 43.07 | 80,048 | -0.53(-1.22%) |
Jul 12, 2022 | 43.48 | 44.18 | 42.60 | 43.60 | 58,155 | -0.21(-0.48%) |
Jul 11, 2022 | 43.79 | 44.20 | 43.67 | 43.81 | 65,739 | -0.17(-0.39%) |
Jul 08, 2022 | 44.09 | 44.30 | 43.74 | 43.98 | 60,360 | -0.03(-0.06%) |
Jul 07, 2022 | 43.88 | 44.34 | 43.73 | 44.01 | 84,977 | +0.28(+0.65%) |
Jul 06, 2022 | 44.01 | 44.17 | 43.27 | 43.73 | 99,333 | -0.54(-1.22%) |
Jul 05, 2022 | 43.75 | 44.30 | 42.85 | 44.27 | 109,668 | +0.18(+0.41%) |
Jul 01, 2022 | 43.08 | 44.09 | 42.99 | 44.09 | 102,638 | +0.91(+2.10%) |
Jun 30, 2022 | 42.90 | 43.33 | 42.71 | 43.18 | 120,761 | -0.05(-0.11%) |
Jun 29, 2022 | 43.26 | 43.36 | 42.81 | 43.23 | 86,276 | -0.08(-0.17%) |
Jun 28, 2022 | 43.50 | 43.98 | 43.14 | 43.30 | 158,758 | +0.20(+0.46%) |
Jun 27, 2022 | 42.45 | 43.40 | 42.45 | 43.10 | 177,653 | +1.10(+2.61%) |
Jun 24, 2022 | 42.92 | 43.21 | 41.98 | 42.01 | 820,186 | -0.72(-1.68%) |
Jun 23, 2022 | 43.16 | 43.36 | 42.17 | 42.72 | 180,697 | -0.57(-1.31%) |
Jun 22, 2022 | 43.75 | 43.75 | 42.88 | 43.29 | 190,660 | -0.14(-0.33%) |
Jun 21, 2022 | 43.39 | 43.83 | 43.30 | 43.43 | 185,774 | +0.38(+0.88%) |
Jun 17, 2022 | 42.62 | 43.49 | 42.20 | 43.06 | 590,277 | +0.51(+1.20%) |
Jun 16, 2022 | 41.67 | 42.93 | 41.42 | 42.55 | 270,333 | +0.28(+0.67%) |
Jun 15, 2022 | 42.62 | 42.78 | 41.53 | 42.26 | 261,056 | -0.02(-0.04%) |
Jun 14, 2022 | 41.43 | 42.31 | 41.09 | 42.28 | 218,196 | +1.18(+2.88%) |
Jun 13, 2022 | 40.54 | 41.57 | 40.45 | 41.10 | 164,046 | -0.10(-0.25%) |
Jun 10, 2022 | 41.37 | 41.72 | 40.95 | 41.20 | 110,846 | -0.84(-2.00%) |
Jun 09, 2022 | 42.81 | 43.18 | 42.00 | 42.04 | 123,597 | -0.97(-2.27%) |
Jun 08, 2022 | 43.00 | 43.15 | 42.36 | 43.02 | 144,864 | -0.08(-0.20%) |
Jun 07, 2022 | 42.59 | 43.18 | 42.55 | 43.10 | 119,330 | +0.13(+0.31%) |
Jun 06, 2022 | 42.60 | 43.23 | 42.28 | 42.97 | 143,744 | +0.40(+0.93%) |
Jun 03, 2022 | 42.99 | 43.31 | 42.51 | 42.58 | 83,812 | -0.72(-1.67%) |
Jun 02, 2022 | 42.57 | 43.31 | 42.35 | 43.30 | 117,020 | +0.80(+1.88%) |
Jun 01, 2022 | 42.66 | 42.81 | 41.80 | 42.50 | 153,611 | -0.16(-0.37%) |
May 31, 2022 | 42.54 | 43.85 | 42.18 | 42.66 | 281,019 | -0.40(-0.94%) |
May 27, 2022 | 41.99 | 43.07 | 41.99 | 43.07 | 123,465 | +1.01(+2.39%) |
May 26, 2022 | 41.65 | 42.33 | 41.59 | 42.06 | 100,251 | +0.68(+1.64%) |
May 25, 2022 | 41.55 | 41.99 | 40.53 | 41.38 | 124,778 | -0.41(-0.99%) |
May 24, 2022 | 41.16 | 41.81 | 40.67 | 41.80 | 122,978 | +0.47(+1.14%) |
May 23, 2022 | 40.68 | 41.85 | 40.40 | 41.32 | 183,488 | +1.30(+3.24%) |
May 20, 2022 | 39.89 | 40.31 | 39.48 | 40.03 | 120,493 | +0.24(+0.59%) |
May 19, 2022 | 39.76 | 40.29 | 39.54 | 39.79 | 156,424 | -0.40(-0.98%) |
May 18, 2022 | 40.59 | 40.75 | 39.91 | 40.19 | 142,494 | -0.89(-2.18%) |
May 17, 2022 | 39.44 | 41.10 | 39.22 | 41.08 | 159,933 | +2.22(+5.71%) |
May 16, 2022 | 38.85 | 39.20 | 38.45 | 38.86 | 116,722 | -0.17(-0.43%) |
May 13, 2022 | 38.93 | 39.29 | 38.67 | 39.03 | 166,048 | +0.24(+0.63%) |
May 12, 2022 | 39.45 | 39.78 | 37.57 | 38.78 | 156,497 | -0.91(-2.30%) |
May 11, 2022 | 39.26 | 40.10 | 38.97 | 39.70 | 249,462 | +1.51(+3.97%) |
May 10, 2022 | 38.58 | 38.98 | 37.64 | 38.18 | 117,316 | -0.37(-0.95%) |
May 09, 2022 | 37.66 | 38.78 | 37.25 | 38.55 | 118,998 | +0.66(+1.74%) |
May 06, 2022 | 38.03 | 38.22 | 37.25 | 37.89 | 92,590 | -0.20(-0.52%) |
May 05, 2022 | 37.70 | 38.77 | 37.70 | 38.09 | 129,360 | -0.68(-1.75%) |
May 04, 2022 | 37.53 | 38.93 | 37.42 | 38.77 | 104,849 | +1.21(+3.23%) |
May 03, 2022 | 37.80 | 37.80 | 36.66 | 37.55 | 135,533 | +1.40(+3.88%) |