Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.65 | 43.11 | 42.33 | 42.95 | 458,008 | +0.24(+0.57%) |
Jul 28, 2022 | 40.48 | 42.79 | 40.48 | 42.71 | 587,091 | +2.36(+5.86%) |
Jul 27, 2022 | 40.24 | 40.58 | 39.49 | 40.34 | 449,966 | +0.15(+0.36%) |
Jul 26, 2022 | 39.95 | 40.44 | 39.58 | 40.20 | 612,341 | +0.01(+0.02%) |
Jul 25, 2022 | 40.60 | 40.60 | 40.10 | 40.19 | 391,813 | -0.24(-0.60%) |
Jul 22, 2022 | 40.69 | 40.85 | 40.02 | 40.43 | 304,656 | -0.32(-0.79%) |
Jul 21, 2022 | 40.45 | 41.07 | 39.73 | 40.76 | 378,232 | +0.15(+0.36%) |
Jul 20, 2022 | 40.19 | 41.00 | 40.19 | 40.61 | 561,185 | +0.10(+0.24%) |
Jul 19, 2022 | 38.96 | 40.66 | 38.96 | 40.51 | 531,574 | +1.69(+4.35%) |
Jul 18, 2022 | 38.66 | 39.11 | 38.58 | 38.82 | 500,168 | +0.05(+0.13%) |
Jul 15, 2022 | 38.99 | 39.20 | 38.62 | 38.77 | 350,623 | +0.47(+1.22%) |
Jul 14, 2022 | 38.20 | 38.42 | 37.75 | 38.30 | 396,652 | -0.23(-0.61%) |
Jul 13, 2022 | 38.51 | 38.94 | 37.99 | 38.54 | 389,425 | -0.16(-0.40%) |
Jul 12, 2022 | 38.72 | 39.49 | 38.47 | 38.69 | 328,256 | -0.01(-0.03%) |
Jul 11, 2022 | 38.29 | 38.90 | 38.29 | 38.70 | 348,289 | +0.07(+0.18%) |
Jul 08, 2022 | 38.94 | 39.41 | 38.38 | 38.64 | 439,442 | -0.20(-0.50%) |
Jul 07, 2022 | 38.23 | 38.95 | 37.72 | 38.83 | 639,087 | +0.97(+2.55%) |
Jul 06, 2022 | 38.11 | 38.12 | 37.04 | 37.86 | 607,202 | -0.15(-0.39%) |
Jul 05, 2022 | 37.55 | 38.56 | 37.10 | 38.01 | 564,120 | +0.02(+0.05%) |
Jul 01, 2022 | 37.39 | 38.10 | 36.91 | 37.99 | 382,793 | +0.46(+1.22%) |
Jun 30, 2022 | 36.86 | 37.68 | 36.41 | 37.53 | 665,211 | +0.29(+0.78%) |
Jun 29, 2022 | 37.35 | 37.55 | 36.45 | 37.24 | 426,751 | +0.09(+0.24%) |
Jun 28, 2022 | 38.49 | 38.70 | 37.14 | 37.15 | 474,052 | -0.77(-2.03%) |
Jun 27, 2022 | 37.56 | 38.63 | 37.40 | 37.92 | 568,852 | +0.66(+1.78%) |
Jun 24, 2022 | 37.00 | 38.12 | 36.97 | 37.26 | 1,284,285 | +0.50(+1.35%) |
Jun 23, 2022 | 36.18 | 36.88 | 36.08 | 36.76 | 391,929 | +0.57(+1.59%) |
Jun 22, 2022 | 36.34 | 36.44 | 35.98 | 36.19 | 416,673 | -0.35(-0.96%) |
Jun 21, 2022 | 36.63 | 36.79 | 36.06 | 36.54 | 622,820 | +0.32(+0.89%) |
Jun 17, 2022 | 37.24 | 37.24 | 35.67 | 36.22 | 1,372,663 | -0.65(-1.77%) |
Jun 16, 2022 | 37.59 | 37.85 | 36.61 | 36.87 | 795,907 | -1.27(-3.32%) |
Jun 15, 2022 | 37.69 | 38.61 | 37.69 | 38.13 | 543,453 | +0.65(+1.74%) |
Jun 14, 2022 | 37.82 | 38.39 | 36.95 | 37.48 | 826,945 | -0.36(-0.95%) |
Jun 13, 2022 | 37.52 | 38.27 | 37.52 | 37.84 | 996,491 | -0.45(-1.17%) |
Jun 10, 2022 | 38.23 | 38.96 | 38.00 | 38.29 | 977,448 | -0.31(-0.81%) |
Jun 09, 2022 | 38.50 | 39.32 | 38.46 | 38.60 | 678,145 | -0.07(-0.18%) |
Jun 08, 2022 | 39.44 | 39.49 | 38.45 | 38.67 | 718,635 | -0.88(-2.22%) |
Jun 07, 2022 | 40.16 | 40.16 | 38.88 | 39.55 | 698,629 | -1.19(-2.92%) |
Jun 06, 2022 | 40.16 | 40.78 | 39.66 | 40.73 | 677,843 | +0.81(+2.02%) |
Jun 03, 2022 | 39.82 | 40.22 | 39.71 | 39.93 | 490,066 | -0.18(-0.44%) |
Jun 02, 2022 | 39.79 | 40.57 | 39.67 | 40.10 | 491,452 | +0.42(+1.06%) |
Jun 01, 2022 | 39.58 | 39.98 | 39.27 | 39.68 | 607,635 | +0.18(+0.44%) |
May 31, 2022 | 39.53 | 39.86 | 38.51 | 39.51 | 731,312 | -0.19(-0.49%) |
May 27, 2022 | 39.70 | 39.98 | 39.31 | 39.70 | 507,551 | +0.04(+0.10%) |
May 26, 2022 | 39.98 | 41.07 | 39.36 | 39.66 | 666,969 | -0.07(-0.17%) |
May 25, 2022 | 38.86 | 40.48 | 38.41 | 39.73 | 871,580 | +0.86(+2.20%) |
May 24, 2022 | 38.76 | 39.02 | 38.06 | 38.87 | 854,600 | +0.06(+0.15%) |
May 23, 2022 | 38.29 | 38.87 | 37.92 | 38.82 | 911,316 | +1.04(+2.76%) |
May 20, 2022 | 36.90 | 37.77 | 36.44 | 37.77 | 938,349 | +1.00(+2.73%) |
May 19, 2022 | 36.36 | 37.77 | 35.84 | 36.77 | 1,287,996 | +0.25(+0.69%) |
May 18, 2022 | 39.33 | 39.63 | 36.43 | 36.52 | 1,600,109 | -3.39(-8.49%) |
May 17, 2022 | 39.85 | 40.35 | 39.57 | 39.91 | 1,117,519 | +0.46(+1.16%) |
May 16, 2022 | 40.51 | 40.51 | 39.40 | 39.45 | 1,358,311 | -1.21(-2.97%) |
May 13, 2022 | 41.35 | 41.74 | 40.55 | 40.66 | 853,969 | -0.28(-0.69%) |
May 12, 2022 | 40.61 | 41.57 | 39.59 | 40.94 | 1,357,372 | +0.24(+0.60%) |
May 11, 2022 | 41.39 | 41.86 | 40.36 | 40.70 | 786,544 | -0.70(-1.69%) |
May 10, 2022 | 41.57 | 42.04 | 40.19 | 41.40 | 999,167 | -0.31(-0.75%) |
May 09, 2022 | 41.02 | 41.92 | 40.92 | 41.71 | 820,049 | +0.34(+0.82%) |
May 06, 2022 | 41.45 | 41.70 | 40.62 | 41.37 | 907,314 | +0.06(+0.14%) |
May 05, 2022 | 41.29 | 41.62 | 40.44 | 41.31 | 935,250 | -0.04(-0.09%) |
May 04, 2022 | 40.34 | 41.47 | 39.30 | 41.35 | 1,276,507 | +2.37(+6.07%) |
May 03, 2022 | 38.42 | 39.28 | 38.07 | 38.98 | 724,255 | +0.42(+1.09%) |