Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.48 | 46.49 | 45.40 | 46.23 | 292,652 | +0.53(+1.17%) |
Jul 28, 2022 | 44.08 | 45.78 | 43.87 | 45.70 | 559,912 | +1.30(+2.92%) |
Jul 27, 2022 | 43.43 | 45.22 | 43.43 | 44.40 | 548,949 | +1.56(+3.64%) |
Jul 26, 2022 | 41.99 | 44.10 | 41.14 | 42.84 | 712,312 | +1.36(+3.27%) |
Jul 25, 2022 | 40.85 | 42.06 | 40.83 | 41.49 | 321,559 | +0.67(+1.64%) |
Jul 22, 2022 | 41.31 | 41.63 | 40.56 | 40.82 | 274,635 | -0.50(-1.22%) |
Jul 21, 2022 | 41.77 | 41.77 | 40.73 | 41.32 | 203,311 | -0.12(-0.28%) |
Jul 20, 2022 | 40.22 | 41.54 | 40.15 | 41.44 | 347,120 | +0.92(+2.27%) |
Jul 19, 2022 | 39.26 | 40.99 | 39.26 | 40.52 | 302,431 | +1.62(+4.16%) |
Jul 18, 2022 | 38.48 | 39.24 | 38.33 | 38.90 | 214,810 | +0.61(+1.59%) |
Jul 15, 2022 | 37.66 | 38.33 | 37.07 | 38.29 | 292,581 | +1.51(+4.11%) |
Jul 14, 2022 | 36.83 | 36.92 | 36.23 | 36.78 | 161,630 | -0.70(-1.86%) |
Jul 13, 2022 | 38.14 | 38.14 | 37.39 | 37.47 | 180,792 | -0.85(-2.22%) |
Jul 12, 2022 | 38.02 | 38.78 | 37.82 | 38.33 | 247,328 | +0.02(+0.05%) |
Jul 11, 2022 | 38.86 | 38.96 | 38.24 | 38.31 | 208,739 | -0.98(-2.49%) |
Jul 08, 2022 | 39.39 | 39.51 | 38.75 | 39.29 | 253,852 | +0.08(+0.20%) |
Jul 07, 2022 | 39.56 | 40.24 | 38.04 | 39.21 | 219,011 | -0.18(-0.47%) |
Jul 06, 2022 | 39.30 | 39.78 | 38.68 | 39.39 | 286,605 | -0.34(-0.85%) |
Jul 05, 2022 | 38.81 | 39.76 | 38.36 | 39.73 | 439,519 | +0.08(+0.20%) |
Jul 01, 2022 | 38.53 | 39.67 | 38.51 | 39.65 | 258,506 | +0.81(+2.10%) |
Jun 30, 2022 | 38.28 | 39.26 | 37.62 | 38.84 | 318,060 | -0.14(-0.35%) |
Jun 29, 2022 | 39.53 | 39.63 | 38.46 | 38.98 | 254,148 | -0.54(-1.37%) |
Jun 28, 2022 | 39.91 | 40.28 | 38.41 | 39.52 | 195,352 | -0.14(-0.34%) |
Jun 27, 2022 | 39.54 | 39.88 | 39.12 | 39.65 | 258,423 | +0.46(+1.16%) |
Jun 24, 2022 | 38.68 | 39.66 | 38.68 | 39.20 | 863,822 | +0.53(+1.38%) |
Jun 23, 2022 | 38.51 | 38.75 | 38.09 | 38.67 | 209,349 | -0.03(-0.08%) |
Jun 22, 2022 | 38.54 | 39.48 | 37.98 | 38.70 | 341,004 | -0.47(-1.19%) |
Jun 21, 2022 | 39.43 | 39.60 | 38.78 | 39.16 | 357,316 | +0.38(+0.97%) |
Jun 17, 2022 | 38.41 | 39.01 | 38.13 | 38.78 | 1,143,422 | +0.81(+2.14%) |
Jun 16, 2022 | 38.43 | 38.76 | 37.84 | 37.97 | 338,019 | -1.48(-3.76%) |
Jun 15, 2022 | 39.58 | 40.36 | 38.90 | 39.45 | 303,512 | +0.18(+0.47%) |
Jun 14, 2022 | 39.53 | 42.01 | 38.86 | 39.27 | 391,889 | +0.24(+0.62%) |
Jun 13, 2022 | 38.50 | 39.60 | 38.19 | 39.02 | 408,411 | -0.53(-1.35%) |
Jun 10, 2022 | 39.87 | 40.53 | 39.44 | 39.56 | 260,290 | -1.17(-2.88%) |
Jun 09, 2022 | 41.17 | 41.70 | 40.70 | 40.73 | 461,547 | -0.54(-1.31%) |
Jun 08, 2022 | 42.08 | 42.19 | 40.78 | 41.27 | 289,364 | -0.91(-2.16%) |
Jun 07, 2022 | 41.26 | 42.30 | 41.07 | 42.18 | 255,540 | +0.58(+1.40%) |
Jun 06, 2022 | 41.78 | 42.32 | 41.31 | 41.60 | 613,549 | +0.25(+0.61%) |
Jun 03, 2022 | 41.40 | 42.12 | 40.89 | 41.35 | 199,557 | -0.32(-0.77%) |
Jun 02, 2022 | 41.06 | 41.67 | 40.72 | 41.67 | 192,086 | +0.62(+1.51%) |
Jun 01, 2022 | 41.37 | 42.21 | 40.42 | 41.05 | 232,395 | -0.40(-0.96%) |
May 31, 2022 | 41.21 | 41.81 | 40.73 | 41.45 | 370,598 | -0.27(-0.65%) |
May 27, 2022 | 40.92 | 41.74 | 40.74 | 41.72 | 263,778 | +0.76(+1.84%) |
May 26, 2022 | 40.03 | 41.25 | 39.91 | 40.96 | 282,357 | +1.12(+2.82%) |
May 25, 2022 | 39.24 | 40.20 | 39.07 | 39.84 | 324,840 | +0.59(+1.51%) |
May 24, 2022 | 39.33 | 39.64 | 38.56 | 39.25 | 356,929 | -0.35(-0.88%) |
May 23, 2022 | 39.02 | 40.20 | 38.80 | 39.60 | 392,183 | +1.18(+3.08%) |
May 20, 2022 | 38.41 | 38.73 | 37.41 | 38.41 | 471,715 | +0.31(+0.81%) |
May 19, 2022 | 37.97 | 39.05 | 37.97 | 38.10 | 612,788 | -0.40(-1.03%) |
May 18, 2022 | 38.26 | 38.80 | 38.01 | 38.50 | 729,553 | -0.36(-0.92%) |
May 17, 2022 | 37.51 | 38.97 | 37.51 | 38.86 | 400,103 | +2.02(+5.47%) |
May 16, 2022 | 37.20 | 38.11 | 36.07 | 36.85 | 393,075 | -0.38(-1.02%) |
May 13, 2022 | 37.29 | 37.91 | 37.00 | 37.22 | 302,495 | +0.14(+0.37%) |
May 12, 2022 | 36.49 | 37.12 | 35.88 | 37.09 | 325,939 | +0.49(+1.35%) |
May 11, 2022 | 37.12 | 37.89 | 36.36 | 36.59 | 297,616 | -0.43(-1.15%) |
May 10, 2022 | 38.43 | 38.78 | 36.66 | 37.02 | 416,135 | -1.19(-3.12%) |
May 09, 2022 | 38.19 | 38.79 | 37.69 | 38.21 | 328,712 | -0.39(-1.00%) |
May 06, 2022 | 38.76 | 38.91 | 38.06 | 38.60 | 333,227 | -0.25(-0.65%) |
May 05, 2022 | 39.71 | 40.11 | 38.46 | 38.85 | 309,825 | -1.30(-3.23%) |
May 04, 2022 | 38.96 | 40.24 | 38.58 | 40.15 | 357,244 | +1.35(+3.49%) |
May 03, 2022 | 38.73 | 39.38 | 38.34 | 38.80 | 412,199 | +0.09(+0.22%) |