Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 40.77 | 40.85 | 40.58 | 40.76 | 2,429 | -0.17(-0.41%) |
Jul 28, 2022 | 40.20 | 41.04 | 40.17 | 40.93 | 7,184 | +0.40(+0.98%) |
Jul 27, 2022 | 40.15 | 40.61 | 40.15 | 40.53 | 1,299 | +0.45(+1.12%) |
Jul 26, 2022 | 40.10 | 40.16 | 40.05 | 40.08 | 3,323 | +0.21(+0.53%) |
Jul 25, 2022 | 39.74 | 39.92 | 39.70 | 39.87 | 4,452 | +0.23(+0.58%) |
Jul 22, 2022 | 39.88 | 39.97 | 39.52 | 39.64 | 2,476 | -0.19(-0.47%) |
Jul 21, 2022 | 39.49 | 39.83 | 39.49 | 39.83 | 1,819 | +0.65(+1.66%) |
Jul 20, 2022 | 39.29 | 39.34 | 39.10 | 39.18 | 3,773 | -0.33(-0.82%) |
Jul 19, 2022 | 38.83 | 39.51 | 38.83 | 39.51 | 1,454 | +0.96(+2.48%) |
Jul 18, 2022 | 39.54 | 39.54 | 38.48 | 38.55 | 11,795 | -0.66(-1.69%) |
Jul 15, 2022 | 38.76 | 39.28 | 38.76 | 39.21 | 28,726 | +1.03(+2.70%) |
Jul 14, 2022 | 37.66 | 38.18 | 37.59 | 38.18 | 49,609 | -0.13(-0.35%) |
Jul 13, 2022 | 38.36 | 38.48 | 38.30 | 38.31 | 2,360 | -0.37(-0.96%) |
Jul 12, 2022 | 38.83 | 38.97 | 38.48 | 38.69 | 25,413 | -0.38(-0.99%) |
Jul 11, 2022 | 38.94 | 39.31 | 38.94 | 39.07 | 10,288 | -0.30(-0.77%) |
Jul 08, 2022 | 39.69 | 39.69 | 39.37 | 39.37 | 12,478 | +0.13(+0.34%) |
Jul 07, 2022 | 39.03 | 39.24 | 39.03 | 39.24 | 2,601 | +0.28(+0.73%) |
Jul 06, 2022 | 38.78 | 39.03 | 38.78 | 38.96 | 840 | +0.17(+0.43%) |
Jul 05, 2022 | 38.02 | 38.80 | 38.02 | 38.79 | 11,191 | -0.30(-0.75%) |
Jul 01, 2022 | 38.42 | 39.09 | 38.40 | 39.09 | 2,695 | +0.67(+1.74%) |
Jun 30, 2022 | 38.39 | 38.64 | 38.31 | 38.42 | 2,009 | -0.36(-0.93%) |
Jun 29, 2022 | 38.41 | 38.79 | 38.25 | 38.78 | 7,076 | +0.38(+0.99%) |
Jun 28, 2022 | 39.04 | 39.22 | 38.39 | 38.40 | 2,850 | -0.54(-1.38%) |
Jun 27, 2022 | 38.81 | 39.05 | 38.81 | 38.94 | 4,720 | +0.21(+0.55%) |
Jun 24, 2022 | 38.50 | 38.72 | 38.49 | 38.72 | 8,373 | +0.52(+1.35%) |
Jun 23, 2022 | 37.50 | 38.21 | 37.50 | 38.21 | 2,120 | +0.70(+1.87%) |
Jun 22, 2022 | 36.52 | 37.64 | 36.52 | 37.51 | 4,073 | +0.56(+1.51%) |
Jun 21, 2022 | 36.44 | 36.95 | 36.44 | 36.95 | 11,950 | +0.85(+2.36%) |
Jun 17, 2022 | 36.10 | 36.32 | 36.10 | 36.10 | 11,834 | +0.05(+0.13%) |
Jun 16, 2022 | 35.95 | 36.13 | 35.90 | 36.05 | 6,522 | -0.77(-2.09%) |
Jun 15, 2022 | 36.57 | 36.85 | 36.57 | 36.82 | 5,159 | +0.43(+1.18%) |
Jun 14, 2022 | 36.78 | 36.78 | 36.14 | 36.39 | 11,196 | -0.53(-1.43%) |
Jun 13, 2022 | 37.59 | 37.59 | 36.83 | 36.92 | 7,375 | -1.41(-3.68%) |
Jun 10, 2022 | 38.33 | 38.46 | 38.17 | 38.33 | 17,402 | -0.52(-1.33%) |
Jun 09, 2022 | 39.55 | 39.56 | 38.85 | 38.85 | 1,817 | -0.93(-2.35%) |
Jun 08, 2022 | 39.97 | 40.09 | 39.78 | 39.78 | 8,277 | -0.40(-1.00%) |
Jun 07, 2022 | 39.72 | 40.18 | 39.72 | 40.18 | 5,420 | +0.46(+1.17%) |
Jun 06, 2022 | 39.83 | 39.85 | 39.72 | 39.72 | 1,821 | +0.03(+0.06%) |
Jun 03, 2022 | 39.71 | 39.81 | 39.69 | 39.69 | 2,184 | -0.66(-1.63%) |
Jun 02, 2022 | 39.66 | 40.35 | 39.66 | 40.35 | 1,373 | +0.66(+1.65%) |
Jun 01, 2022 | 40.44 | 40.44 | 39.44 | 39.69 | 13,028 | -0.66(-1.64%) |
May 31, 2022 | 40.71 | 40.74 | 40.35 | 40.35 | 8,578 | -0.51(-1.26%) |
May 27, 2022 | 40.58 | 40.86 | 40.58 | 40.86 | 4,942 | +0.73(+1.81%) |
May 26, 2022 | 40.20 | 40.20 | 40.14 | 40.14 | 531 | +0.19(+0.47%) |
May 25, 2022 | 39.73 | 39.97 | 39.72 | 39.95 | 1,188 | +0.07(+0.18%) |
May 24, 2022 | 39.74 | 39.88 | 39.58 | 39.88 | 2,035 | -0.00(-0.01%) |
May 23, 2022 | 39.77 | 40.00 | 39.77 | 39.88 | 3,632 | +0.32(+0.81%) |
May 20, 2022 | 39.61 | 39.61 | 38.83 | 39.56 | 1,559 | +0.32(+0.83%) |
May 19, 2022 | 38.77 | 39.24 | 38.77 | 39.24 | 1,376 | +0.27(+0.70%) |
May 18, 2022 | 39.67 | 39.67 | 38.96 | 38.96 | 3,045 | -1.28(-3.17%) |
May 17, 2022 | 39.98 | 40.24 | 39.98 | 40.24 | 1,719 | +0.67(+1.70%) |
May 16, 2022 | 39.38 | 39.61 | 39.31 | 39.57 | 8,538 | +0.13(+0.33%) |
May 13, 2022 | 39.57 | 39.57 | 39.39 | 39.44 | 3,295 | +0.78(+2.02%) |
May 12, 2022 | 38.31 | 38.70 | 38.26 | 38.66 | 2,198 | +0.12(+0.30%) |
May 11, 2022 | 38.83 | 39.63 | 38.54 | 38.54 | 2,810 | -0.34(-0.86%) |
May 10, 2022 | 39.14 | 39.14 | 38.43 | 38.87 | 9,205 | +0.06(+0.16%) |
May 09, 2022 | 39.74 | 39.74 | 38.81 | 38.81 | 3,206 | -1.42(-3.54%) |
May 06, 2022 | 39.92 | 40.32 | 39.90 | 40.24 | 6,549 | -0.21(-0.52%) |
May 05, 2022 | 41.09 | 41.21 | 40.36 | 40.45 | 3,595 | -1.02(-2.47%) |
May 04, 2022 | 40.55 | 41.47 | 40.38 | 41.47 | 3,436 | +0.99(+2.44%) |
May 03, 2022 | 40.42 | 40.74 | 40.42 | 40.48 | 35,732 | +0.07(+0.18%) |