Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.00 | 42.00 | 41.43 | 41.81 | 62,048 | -0.23(-0.56%) |
Jul 28, 2022 | 42.20 | 42.35 | 41.13 | 42.05 | 42,779 | -0.16(-0.37%) |
Jul 27, 2022 | 41.57 | 42.30 | 41.41 | 42.20 | 159,254 | +0.40(+0.96%) |
Jul 26, 2022 | 41.53 | 42.06 | 41.23 | 41.81 | 59,119 | +0.18(+0.42%) |
Jul 25, 2022 | 41.76 | 42.00 | 41.40 | 41.63 | 88,077 | -0.07(-0.16%) |
Jul 22, 2022 | 42.72 | 42.72 | 41.64 | 41.70 | 38,269 | -0.95(-2.22%) |
Jul 21, 2022 | 42.34 | 42.64 | 42.24 | 42.64 | 50,097 | +0.21(+0.51%) |
Jul 20, 2022 | 42.47 | 42.99 | 42.12 | 42.43 | 103,210 | +0.04(+0.09%) |
Jul 19, 2022 | 41.72 | 42.45 | 41.63 | 42.39 | 107,693 | +1.06(+2.57%) |
Jul 18, 2022 | 42.51 | 42.54 | 41.18 | 41.33 | 74,052 | -0.81(-1.92%) |
Jul 15, 2022 | 41.98 | 42.14 | 41.22 | 42.14 | 101,370 | +0.55(+1.31%) |
Jul 14, 2022 | 41.30 | 41.67 | 41.05 | 41.59 | 88,953 | -0.14(-0.33%) |
Jul 13, 2022 | 41.16 | 41.99 | 41.16 | 41.73 | 100,625 | +0.05(+0.12%) |
Jul 12, 2022 | 42.10 | 42.13 | 41.21 | 41.68 | 114,708 | -0.42(-1.00%) |
Jul 11, 2022 | 42.72 | 42.89 | 42.09 | 42.10 | 119,672 | -0.89(-2.06%) |
Jul 08, 2022 | 42.84 | 43.30 | 42.64 | 42.99 | 30,645 | -0.13(-0.29%) |
Jul 07, 2022 | 42.77 | 43.28 | 42.65 | 43.11 | 121,574 | +0.53(+1.24%) |
Jul 06, 2022 | 42.24 | 42.92 | 42.24 | 42.59 | 75,895 | +0.28(+0.67%) |
Jul 05, 2022 | 41.09 | 42.32 | 41.09 | 42.30 | 142,573 | +0.72(+1.74%) |
Jul 01, 2022 | 40.99 | 41.64 | 40.62 | 41.58 | 41,050 | +0.61(+1.50%) |
Jun 30, 2022 | 41.02 | 41.42 | 40.69 | 40.97 | 117,590 | -0.44(-1.06%) |
Jun 29, 2022 | 41.27 | 41.52 | 40.98 | 41.41 | 266,853 | +0.13(+0.31%) |
Jun 28, 2022 | 42.52 | 42.52 | 41.00 | 41.28 | 95,628 | -1.14(-2.69%) |
Jun 27, 2022 | 41.82 | 42.60 | 41.77 | 42.42 | 396,628 | +1.26(+3.06%) |
Jun 24, 2022 | 41.13 | 41.29 | 40.79 | 41.16 | 31,970 | +0.49(+1.20%) |
Jun 23, 2022 | 39.48 | 40.75 | 39.39 | 40.67 | 46,225 | +1.36(+3.45%) |
Jun 22, 2022 | 38.38 | 39.79 | 38.33 | 39.32 | 125,516 | +0.55(+1.41%) |
Jun 21, 2022 | 38.56 | 39.09 | 38.56 | 38.77 | 33,507 | +0.69(+1.80%) |
Jun 17, 2022 | 37.54 | 38.61 | 37.54 | 38.08 | 96,295 | +0.68(+1.82%) |
Jun 16, 2022 | 37.54 | 37.57 | 37.08 | 37.40 | 27,464 | -0.85(-2.21%) |
Jun 15, 2022 | 37.73 | 38.55 | 37.58 | 38.25 | 39,391 | +0.81(+2.15%) |
Jun 14, 2022 | 37.81 | 37.81 | 37.25 | 37.44 | 16,332 | -0.15(-0.39%) |
Jun 13, 2022 | 38.37 | 38.37 | 37.39 | 37.59 | 40,917 | -1.58(-4.04%) |
Jun 10, 2022 | 39.61 | 39.61 | 38.94 | 39.17 | 45,521 | -0.98(-2.44%) |
Jun 09, 2022 | 40.79 | 40.96 | 40.14 | 40.15 | 20,311 | -1.01(-2.45%) |
Jun 08, 2022 | 41.34 | 41.73 | 41.14 | 41.16 | 14,355 | -0.38(-0.91%) |
Jun 07, 2022 | 40.44 | 41.57 | 40.44 | 41.54 | 15,034 | +0.91(+2.25%) |
Jun 06, 2022 | 41.28 | 41.28 | 40.57 | 40.63 | 20,985 | -0.30(-0.74%) |
Jun 03, 2022 | 40.50 | 41.18 | 40.49 | 40.93 | 42,852 | +0.24(+0.60%) |
Jun 02, 2022 | 39.73 | 40.72 | 39.65 | 40.69 | 16,457 | +0.50(+1.24%) |
Jun 01, 2022 | 40.93 | 40.93 | 39.86 | 40.19 | 21,839 | -0.62(-1.53%) |
May 31, 2022 | 41.06 | 41.33 | 40.38 | 40.81 | 34,947 | -0.34(-0.83%) |
May 27, 2022 | 40.45 | 41.17 | 40.33 | 41.15 | 20,665 | +0.80(+1.97%) |
May 26, 2022 | 40.35 | 40.60 | 40.29 | 40.36 | 13,922 | +0.46(+1.14%) |
May 25, 2022 | 39.57 | 40.02 | 39.48 | 39.90 | 30,014 | +0.22(+0.56%) |
May 24, 2022 | 39.98 | 40.04 | 39.32 | 39.68 | 46,615 | -0.54(-1.35%) |
May 23, 2022 | 40.61 | 40.61 | 40.06 | 40.22 | 133,436 | -0.02(-0.05%) |
May 20, 2022 | 40.04 | 40.41 | 39.27 | 40.24 | 47,151 | +0.56(+1.42%) |
May 19, 2022 | 39.19 | 39.88 | 39.19 | 39.68 | 30,210 | +0.19(+0.49%) |
May 18, 2022 | 40.33 | 40.45 | 39.30 | 39.48 | 42,984 | -1.25(-3.08%) |
May 17, 2022 | 40.21 | 40.74 | 40.05 | 40.74 | 112,767 | +1.07(+2.69%) |
May 16, 2022 | 39.05 | 39.88 | 39.05 | 39.67 | 146,669 | +0.65(+1.67%) |
May 13, 2022 | 38.37 | 39.14 | 38.37 | 39.02 | 27,559 | +1.03(+2.71%) |
May 12, 2022 | 36.85 | 38.01 | 36.85 | 37.99 | 41,975 | +0.90(+2.44%) |
May 11, 2022 | 37.73 | 38.51 | 37.05 | 37.08 | 27,233 | -0.79(-2.08%) |
May 10, 2022 | 37.59 | 37.99 | 37.05 | 37.87 | 46,650 | +0.82(+2.20%) |
May 09, 2022 | 37.94 | 38.09 | 36.90 | 37.05 | 57,195 | -1.42(-3.69%) |
May 06, 2022 | 39.17 | 39.17 | 38.23 | 38.47 | 35,799 | -1.07(-2.70%) |
May 05, 2022 | 40.63 | 40.73 | 39.19 | 39.54 | 27,607 | -1.31(-3.20%) |
May 04, 2022 | 40.25 | 40.96 | 39.42 | 40.85 | 21,480 | +0.39(+0.98%) |
May 03, 2022 | 40.23 | 40.75 | 40.21 | 40.45 | 19,895 | +0.21(+0.53%) |