Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 41.72 | 42.10 | 41.56 | 42.08 | 5,492 | +0.35(+0.85%) |
Jul 28, 2022 | 41.20 | 41.73 | 41.20 | 41.73 | 5,411 | +0.65(+1.58%) |
Jul 27, 2022 | 40.20 | 41.21 | 40.15 | 41.08 | 5,838 | +0.78(+1.95%) |
Jul 26, 2022 | 40.37 | 40.46 | 40.15 | 40.30 | 9,669 | -0.48(-1.17%) |
Jul 25, 2022 | 40.72 | 40.81 | 40.59 | 40.77 | 4,897 | -0.23(-0.56%) |
Jul 22, 2022 | 41.14 | 41.33 | 40.76 | 41.00 | 6,341 | -0.01(-0.02%) |
Jul 21, 2022 | 40.31 | 41.01 | 39.97 | 41.01 | 5,797 | +0.39(+0.95%) |
Jul 20, 2022 | 40.34 | 40.62 | 40.17 | 40.62 | 25,562 | +0.27(+0.66%) |
Jul 19, 2022 | 39.63 | 40.39 | 39.63 | 40.36 | 9,873 | +1.15(+2.94%) |
Jul 18, 2022 | 39.59 | 39.74 | 39.17 | 39.20 | 7,965 | -0.05(-0.13%) |
Jul 15, 2022 | 39.15 | 39.43 | 38.68 | 39.25 | 12,289 | +0.44(+1.14%) |
Jul 14, 2022 | 38.34 | 38.81 | 38.15 | 38.81 | 7,109 | -0.18(-0.45%) |
Jul 13, 2022 | 38.23 | 39.14 | 38.08 | 38.99 | 40,635 | +0.00(+0.01%) |
Jul 12, 2022 | 38.79 | 39.44 | 38.79 | 38.98 | 3,580 | +0.01(+0.01%) |
Jul 11, 2022 | 38.67 | 39.15 | 38.67 | 38.98 | 15,053 | +0.03(+0.08%) |
Jul 08, 2022 | 38.64 | 39.04 | 38.59 | 38.95 | 9,253 | +0.18(+0.46%) |
Jul 07, 2022 | 38.25 | 38.79 | 38.25 | 38.77 | 6,421 | +0.65(+1.70%) |
Jul 06, 2022 | 38.26 | 38.26 | 37.68 | 38.12 | 9,589 | -0.13(-0.35%) |
Jul 05, 2022 | 37.08 | 38.25 | 37.02 | 38.25 | 4,065 | +0.58(+1.53%) |
Jul 01, 2022 | 36.66 | 37.71 | 36.66 | 37.68 | 12,069 | +0.89(+2.43%) |
Jun 30, 2022 | 36.13 | 36.94 | 35.84 | 36.78 | 6,175 | +0.18(+0.50%) |
Jun 29, 2022 | 36.80 | 36.80 | 36.33 | 36.60 | 4,185 | -0.12(-0.34%) |
Jun 28, 2022 | 37.83 | 37.97 | 36.72 | 36.72 | 5,166 | -0.87(-2.32%) |
Jun 27, 2022 | 37.35 | 37.92 | 37.23 | 37.60 | 11,325 | +0.33(+0.88%) |
Jun 24, 2022 | 36.62 | 37.31 | 36.62 | 37.27 | 10,551 | +0.90(+2.48%) |
Jun 23, 2022 | 35.71 | 36.39 | 35.71 | 36.37 | 9,036 | +0.70(+1.96%) |
Jun 22, 2022 | 34.98 | 35.84 | 34.98 | 35.66 | 6,331 | +0.19(+0.54%) |
Jun 21, 2022 | 35.74 | 35.95 | 35.24 | 35.47 | 16,257 | +0.23(+0.65%) |
Jun 17, 2022 | 35.35 | 35.54 | 34.87 | 35.24 | 9,275 | -0.12(-0.34%) |
Jun 16, 2022 | 36.82 | 36.82 | 35.16 | 35.36 | 21,567 | -2.42(-6.40%) |
Jun 15, 2022 | 37.97 | 38.28 | 37.52 | 37.78 | 8,644 | +0.16(+0.42%) |
Jun 14, 2022 | 37.99 | 38.10 | 37.35 | 37.62 | 9,153 | -0.19(-0.50%) |
Jun 13, 2022 | 38.53 | 38.72 | 37.66 | 37.81 | 14,416 | -1.97(-4.96%) |
Jun 10, 2022 | 40.46 | 40.81 | 39.76 | 39.78 | 19,291 | -1.51(-3.65%) |
Jun 09, 2022 | 41.24 | 41.77 | 41.24 | 41.29 | 6,233 | -0.21(-0.50%) |
Jun 08, 2022 | 42.09 | 42.09 | 41.44 | 41.50 | 14,497 | -0.86(-2.04%) |
Jun 07, 2022 | 41.68 | 42.38 | 41.51 | 42.36 | 14,039 | +0.19(+0.45%) |
Jun 06, 2022 | 42.49 | 42.49 | 42.07 | 42.17 | 15,909 | -0.01(-0.02%) |
Jun 03, 2022 | 42.13 | 42.46 | 42.01 | 42.18 | 9,004 | -0.33(-0.77%) |
Jun 02, 2022 | 41.74 | 42.51 | 41.74 | 42.51 | 69,385 | +0.82(+1.97%) |
Jun 01, 2022 | 42.07 | 42.07 | 41.37 | 41.69 | 12,320 | -0.20(-0.49%) |
May 31, 2022 | 42.11 | 42.12 | 41.55 | 41.89 | 10,669 | -0.50(-1.18%) |
May 27, 2022 | 41.73 | 42.39 | 41.73 | 42.39 | 14,739 | +0.90(+2.17%) |
May 26, 2022 | 40.51 | 41.60 | 40.51 | 41.49 | 10,868 | +1.39(+3.46%) |
May 25, 2022 | 38.74 | 40.29 | 38.74 | 40.10 | 31,698 | +1.17(+3.01%) |
May 24, 2022 | 39.55 | 39.55 | 38.37 | 38.93 | 22,802 | -0.97(-2.44%) |
May 23, 2022 | 40.36 | 40.36 | 39.62 | 39.90 | 14,212 | -0.09(-0.22%) |
May 20, 2022 | 40.44 | 40.44 | 39.00 | 39.99 | 8,699 | +0.03(+0.07%) |
May 19, 2022 | 39.28 | 40.57 | 39.28 | 39.96 | 21,007 | +0.32(+0.80%) |
May 18, 2022 | 40.90 | 40.90 | 39.52 | 39.64 | 19,967 | -2.12(-5.08%) |
May 17, 2022 | 41.29 | 41.78 | 40.68 | 41.77 | 34,742 | +1.19(+2.93%) |
May 16, 2022 | 40.59 | 40.89 | 39.61 | 40.58 | 17,123 | -0.28(-0.68%) |
May 13, 2022 | 40.39 | 41.03 | 40.38 | 40.85 | 15,123 | +0.78(+1.95%) |
May 12, 2022 | 38.81 | 40.08 | 38.62 | 40.07 | 85,271 | +1.25(+3.22%) |
May 11, 2022 | 40.30 | 40.42 | 38.74 | 38.82 | 51,148 | -1.45(-3.60%) |
May 10, 2022 | 41.67 | 41.67 | 39.76 | 40.27 | 25,873 | -0.72(-1.77%) |
May 09, 2022 | 40.88 | 41.83 | 40.78 | 40.99 | 20,477 | -0.54(-1.29%) |
May 06, 2022 | 41.71 | 41.77 | 40.70 | 41.53 | 27,716 | -0.59(-1.39%) |
May 05, 2022 | 43.50 | 43.50 | 41.65 | 42.11 | 18,302 | -2.10(-4.75%) |
May 04, 2022 | 42.63 | 44.25 | 42.00 | 44.22 | 16,023 | +1.85(+4.38%) |
May 03, 2022 | 41.74 | 42.49 | 41.62 | 42.36 | 19,946 | +0.64(+1.55%) |