Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.76 | 47.58 | 46.14 | 47.48 | 276,481 | +0.58(+1.25%) |
Jul 28, 2022 | 46.32 | 47.22 | 45.74 | 46.89 | 234,992 | +0.91(+1.97%) |
Jul 27, 2022 | 45.44 | 46.15 | 44.95 | 45.98 | 206,174 | +0.80(+1.77%) |
Jul 26, 2022 | 45.50 | 45.55 | 44.67 | 45.19 | 181,327 | -0.70(-1.53%) |
Jul 25, 2022 | 46.40 | 46.56 | 45.59 | 45.89 | 293,598 | -0.41(-0.88%) |
Jul 22, 2022 | 45.83 | 46.41 | 45.48 | 46.30 | 189,177 | +0.42(+0.91%) |
Jul 21, 2022 | 45.26 | 45.88 | 44.80 | 45.88 | 425,477 | +0.63(+1.40%) |
Jul 20, 2022 | 45.66 | 45.88 | 44.76 | 45.24 | 468,854 | -0.47(-1.02%) |
Jul 19, 2022 | 45.64 | 46.86 | 45.56 | 45.71 | 490,995 | +0.51(+1.12%) |
Jul 18, 2022 | 46.26 | 46.51 | 45.04 | 45.21 | 330,066 | -0.61(-1.34%) |
Jul 15, 2022 | 44.96 | 46.00 | 44.36 | 45.82 | 280,909 | +1.60(+3.61%) |
Jul 14, 2022 | 43.50 | 44.56 | 43.32 | 44.22 | 291,283 | +0.17(+0.38%) |
Jul 13, 2022 | 42.68 | 44.33 | 42.68 | 44.06 | 182,133 | +0.65(+1.50%) |
Jul 12, 2022 | 43.47 | 44.49 | 43.01 | 43.40 | 181,543 | +0.14(+0.32%) |
Jul 11, 2022 | 43.47 | 43.96 | 42.80 | 43.27 | 171,832 | -0.20(-0.47%) |
Jul 08, 2022 | 43.08 | 43.59 | 42.88 | 43.47 | 181,345 | -0.02(-0.04%) |
Jul 07, 2022 | 41.92 | 43.68 | 41.92 | 43.49 | 299,192 | +1.57(+3.74%) |
Jul 06, 2022 | 41.19 | 42.05 | 40.91 | 41.92 | 271,249 | +0.67(+1.63%) |
Jul 05, 2022 | 40.06 | 41.29 | 39.71 | 41.25 | 285,567 | +0.53(+1.29%) |
Jul 01, 2022 | 40.53 | 40.90 | 39.74 | 40.72 | 213,793 | +0.12(+0.29%) |
Jun 30, 2022 | 39.98 | 40.79 | 39.49 | 40.61 | 276,080 | +0.17(+0.41%) |
Jun 29, 2022 | 40.06 | 40.51 | 39.13 | 40.44 | 212,680 | +0.11(+0.27%) |
Jun 28, 2022 | 41.17 | 41.81 | 40.32 | 40.33 | 459,229 | -0.87(-2.10%) |
Jun 27, 2022 | 40.44 | 41.85 | 39.95 | 41.20 | 295,994 | +1.22(+3.05%) |
Jun 24, 2022 | 39.86 | 40.50 | 39.71 | 39.98 | 431,239 | +0.43(+1.08%) |
Jun 23, 2022 | 38.37 | 39.75 | 38.37 | 39.55 | 195,865 | +1.20(+3.12%) |
Jun 22, 2022 | 38.21 | 38.87 | 38.02 | 38.36 | 233,880 | -0.33(-0.86%) |
Jun 21, 2022 | 39.02 | 39.16 | 38.21 | 38.69 | 235,221 | +0.41(+1.07%) |
Jun 17, 2022 | 37.69 | 38.77 | 37.53 | 38.28 | 421,601 | +0.80(+2.13%) |
Jun 16, 2022 | 39.32 | 39.44 | 37.35 | 37.48 | 304,062 | -2.80(-6.94%) |
Jun 15, 2022 | 40.67 | 41.16 | 40.00 | 40.28 | 237,352 | -0.16(-0.39%) |
Jun 14, 2022 | 39.62 | 40.60 | 39.62 | 40.43 | 253,935 | +0.81(+2.04%) |
Jun 13, 2022 | 40.13 | 40.76 | 39.30 | 39.62 | 403,995 | -1.59(-3.85%) |
Jun 10, 2022 | 41.86 | 42.59 | 40.87 | 41.21 | 382,459 | -1.30(-3.05%) |
Jun 09, 2022 | 41.87 | 43.09 | 41.55 | 42.51 | 298,938 | +0.50(+1.18%) |
Jun 08, 2022 | 41.29 | 42.21 | 40.95 | 42.01 | 238,037 | +0.51(+1.22%) |
Jun 07, 2022 | 41.33 | 41.94 | 41.19 | 41.50 | 235,520 | -0.20(-0.49%) |
Jun 06, 2022 | 41.61 | 42.02 | 41.10 | 41.71 | 215,001 | +0.41(+0.99%) |
Jun 03, 2022 | 41.17 | 41.48 | 40.87 | 41.30 | 198,955 | -0.17(-0.40%) |
Jun 02, 2022 | 40.05 | 41.53 | 40.01 | 41.46 | 272,195 | +1.67(+4.19%) |
Jun 01, 2022 | 39.62 | 40.03 | 39.21 | 39.80 | 236,234 | +0.32(+0.81%) |
May 31, 2022 | 39.57 | 39.81 | 39.01 | 39.48 | 413,442 | -0.50(-1.26%) |
May 27, 2022 | 38.64 | 40.01 | 38.64 | 39.98 | 329,545 | +1.27(+3.28%) |
May 26, 2022 | 38.15 | 39.05 | 38.15 | 38.71 | 302,857 | +1.04(+2.75%) |
May 25, 2022 | 36.57 | 38.23 | 36.34 | 37.67 | 348,095 | +0.82(+2.24%) |
May 24, 2022 | 37.72 | 37.78 | 36.34 | 36.85 | 268,225 | -1.44(-3.75%) |
May 23, 2022 | 38.82 | 38.94 | 38.05 | 38.28 | 182,867 | -0.20(-0.53%) |
May 20, 2022 | 38.94 | 39.08 | 37.49 | 38.49 | 395,030 | +0.06(+0.15%) |
May 19, 2022 | 39.27 | 39.29 | 38.40 | 38.43 | 256,079 | -1.34(-3.37%) |
May 18, 2022 | 40.98 | 41.25 | 39.05 | 39.77 | 410,930 | -1.91(-4.58%) |
May 17, 2022 | 41.51 | 41.90 | 41.00 | 41.68 | 227,810 | +0.75(+1.82%) |
May 16, 2022 | 40.93 | 41.16 | 40.21 | 40.93 | 212,979 | -0.34(-0.82%) |
May 13, 2022 | 40.11 | 41.29 | 39.97 | 41.27 | 278,951 | +1.45(+3.63%) |
May 12, 2022 | 38.45 | 40.47 | 38.45 | 39.83 | 332,179 | +1.13(+2.93%) |
May 11, 2022 | 39.48 | 40.59 | 38.64 | 38.69 | 308,883 | -0.47(-1.19%) |
May 10, 2022 | 39.92 | 40.59 | 38.81 | 39.16 | 411,038 | -0.30(-0.76%) |
May 09, 2022 | 38.56 | 40.19 | 38.50 | 39.46 | 346,436 | +0.25(+0.64%) |
May 06, 2022 | 39.93 | 40.07 | 38.47 | 39.21 | 386,992 | -1.02(-2.53%) |
May 05, 2022 | 41.71 | 41.89 | 39.55 | 40.22 | 579,302 | -1.65(-3.94%) |
May 04, 2022 | 41.90 | 42.12 | 40.49 | 41.87 | 392,103 | -0.11(-0.25%) |
May 03, 2022 | 40.84 | 42.93 | 40.56 | 41.98 | 921,585 | +0.90(+2.20%) |