Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 41.69 | 41.91 | 41.26 | 41.85 | 511,009 | +0.25(+0.60%) |
Jul 28, 2022 | 41.08 | 41.71 | 40.58 | 41.60 | 510,757 | +0.66(+1.60%) |
Jul 27, 2022 | 40.64 | 41.19 | 40.29 | 40.95 | 923,658 | +0.66(+1.63%) |
Jul 26, 2022 | 41.84 | 41.85 | 40.17 | 40.29 | 606,401 | -1.59(-3.79%) |
Jul 25, 2022 | 42.51 | 42.51 | 41.70 | 41.88 | 727,838 | -0.69(-1.63%) |
Jul 22, 2022 | 43.30 | 43.79 | 42.39 | 42.57 | 319,466 | -0.75(-1.74%) |
Jul 21, 2022 | 42.59 | 43.34 | 42.22 | 43.33 | 444,849 | +0.82(+1.94%) |
Jul 20, 2022 | 41.69 | 42.94 | 41.69 | 42.51 | 887,564 | +0.81(+1.95%) |
Jul 19, 2022 | 41.25 | 41.76 | 40.78 | 41.69 | 785,408 | +0.89(+2.19%) |
Jul 18, 2022 | 41.16 | 41.60 | 40.59 | 40.80 | 726,206 | +0.13(+0.32%) |
Jul 15, 2022 | 40.23 | 40.69 | 39.86 | 40.67 | 529,418 | +0.89(+2.25%) |
Jul 14, 2022 | 39.89 | 40.06 | 39.14 | 39.78 | 846,128 | -0.61(-1.50%) |
Jul 13, 2022 | 39.63 | 40.77 | 39.44 | 40.38 | 560,346 | -0.11(-0.27%) |
Jul 12, 2022 | 42.24 | 42.79 | 40.21 | 40.49 | 1,674,635 | -1.59(-3.77%) |
Jul 11, 2022 | 42.52 | 42.68 | 41.69 | 42.08 | 494,774 | -0.73(-1.72%) |
Jul 08, 2022 | 42.40 | 43.24 | 42.07 | 42.81 | 968,086 | +0.01(+0.02%) |
Jul 07, 2022 | 41.87 | 42.92 | 41.87 | 42.80 | 736,131 | +0.96(+2.30%) |
Jul 06, 2022 | 41.93 | 42.21 | 41.56 | 41.84 | 1,279,668 | +0.11(+0.26%) |
Jul 05, 2022 | 40.18 | 41.74 | 39.99 | 41.73 | 929,161 | +0.87(+2.14%) |
Jul 01, 2022 | 40.10 | 40.91 | 39.73 | 40.86 | 951,159 | +0.91(+2.29%) |
Jun 30, 2022 | 40.13 | 40.46 | 39.34 | 39.94 | 557,353 | -0.69(-1.71%) |
Jun 29, 2022 | 40.61 | 40.83 | 40.18 | 40.64 | 473,675 | -0.01(-0.02%) |
Jun 28, 2022 | 41.91 | 42.32 | 40.47 | 40.65 | 521,239 | -1.26(-3.01%) |
Jun 27, 2022 | 42.49 | 42.51 | 41.60 | 41.91 | 982,618 | -0.65(-1.52%) |
Jun 24, 2022 | 41.29 | 42.55 | 41.25 | 42.55 | 989,370 | +1.69(+4.14%) |
Jun 23, 2022 | 40.06 | 41.03 | 39.68 | 40.86 | 721,154 | +1.16(+2.92%) |
Jun 22, 2022 | 39.23 | 40.35 | 39.18 | 39.70 | 853,549 | -0.14(-0.35%) |
Jun 21, 2022 | 39.44 | 40.31 | 39.29 | 39.84 | 1,103,625 | +1.08(+2.79%) |
Jun 17, 2022 | 38.29 | 39.12 | 38.18 | 38.76 | 670,009 | +0.76(+2.01%) |
Jun 16, 2022 | 38.58 | 38.81 | 37.80 | 38.00 | 862,967 | -1.68(-4.23%) |
Jun 15, 2022 | 39.09 | 40.18 | 38.91 | 39.67 | 656,994 | +0.89(+2.30%) |
Jun 14, 2022 | 39.11 | 39.35 | 38.46 | 38.78 | 1,360,468 | -0.09(-0.23%) |
Jun 13, 2022 | 39.55 | 39.84 | 38.69 | 38.87 | 1,416,455 | -1.96(-4.79%) |
Jun 10, 2022 | 41.43 | 41.64 | 40.70 | 40.82 | 748,527 | -1.43(-3.38%) |
Jun 09, 2022 | 42.90 | 43.26 | 42.22 | 42.25 | 478,163 | -0.89(-2.07%) |
Jun 08, 2022 | 43.15 | 43.73 | 43.09 | 43.15 | 507,121 | -0.32(-0.73%) |
Jun 07, 2022 | 42.26 | 43.50 | 42.23 | 43.46 | 747,593 | +0.67(+1.58%) |
Jun 06, 2022 | 43.28 | 43.49 | 42.57 | 42.79 | 657,584 | -0.04(-0.09%) |
Jun 03, 2022 | 43.13 | 43.42 | 42.52 | 42.83 | 739,506 | -0.68(-1.57%) |
Jun 02, 2022 | 41.96 | 43.59 | 41.93 | 43.51 | 661,035 | +1.28(+3.03%) |
Jun 01, 2022 | 42.52 | 42.90 | 41.77 | 42.23 | 774,394 | +0.16(+0.38%) |
May 31, 2022 | 43.08 | 43.27 | 42.06 | 42.07 | 1,153,126 | -1.19(-2.75%) |
May 27, 2022 | 42.55 | 43.28 | 42.40 | 43.27 | 842,720 | +1.27(+3.03%) |
May 26, 2022 | 41.00 | 42.25 | 40.87 | 42.00 | 628,945 | +1.06(+2.59%) |
May 25, 2022 | 40.00 | 41.23 | 39.94 | 40.93 | 624,536 | +0.71(+1.78%) |
May 24, 2022 | 40.70 | 40.97 | 39.80 | 40.22 | 1,185,906 | -0.99(-2.41%) |
May 23, 2022 | 40.49 | 41.24 | 40.25 | 41.21 | 2,029,664 | +1.02(+2.54%) |
May 20, 2022 | 40.38 | 40.86 | 39.15 | 40.19 | 939,231 | +0.67(+1.68%) |
May 19, 2022 | 38.77 | 39.98 | 38.64 | 39.52 | 1,178,012 | +0.15(+0.38%) |
May 18, 2022 | 40.45 | 40.81 | 39.12 | 39.38 | 1,181,961 | -1.70(-4.13%) |
May 17, 2022 | 41.44 | 41.63 | 40.28 | 41.07 | 872,335 | +0.47(+1.15%) |
May 16, 2022 | 41.26 | 41.81 | 40.52 | 40.61 | 1,071,126 | -0.98(-2.36%) |
May 13, 2022 | 40.44 | 41.73 | 40.34 | 41.59 | 837,912 | +1.80(+4.51%) |
May 12, 2022 | 38.81 | 40.54 | 38.76 | 39.79 | 1,367,155 | +0.44(+1.11%) |
May 11, 2022 | 40.24 | 41.04 | 39.32 | 39.36 | 1,811,120 | -1.14(-2.82%) |
May 10, 2022 | 40.81 | 41.21 | 39.33 | 40.50 | 1,646,910 | +0.49(+1.22%) |
May 09, 2022 | 41.77 | 42.07 | 39.82 | 40.01 | 2,237,763 | -2.77(-6.47%) |
May 06, 2022 | 44.02 | 44.11 | 42.43 | 42.78 | 1,793,871 | -1.89(-4.22%) |
May 05, 2022 | 46.96 | 46.96 | 44.31 | 44.67 | 1,549,242 | -2.66(-5.62%) |
May 04, 2022 | 46.70 | 47.40 | 45.22 | 47.33 | 979,002 | +0.64(+1.36%) |
May 03, 2022 | 47.21 | 47.47 | 46.55 | 46.69 | 873,319 | -0.65(-1.36%) |