Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 41.94 | 43.43 | 41.19 | 42.46 | 1,135,255 | +1.81(+4.44%) |
Jul 28, 2022 | 41.82 | 42.45 | 39.84 | 40.65 | 1,350,824 | -0.30(-0.74%) |
Jul 27, 2022 | 39.22 | 41.56 | 38.79 | 40.95 | 1,182,952 | +2.30(+5.95%) |
Jul 26, 2022 | 39.02 | 39.72 | 38.15 | 38.65 | 631,128 | -0.04(-0.09%) |
Jul 25, 2022 | 36.79 | 38.77 | 36.39 | 38.69 | 701,475 | +2.56(+7.08%) |
Jul 22, 2022 | 36.59 | 37.37 | 35.63 | 36.13 | 739,419 | -0.36(-0.98%) |
Jul 21, 2022 | 37.50 | 37.66 | 35.37 | 36.49 | 1,399,651 | -2.82(-7.16%) |
Jul 20, 2022 | 38.64 | 39.37 | 37.85 | 39.30 | 848,073 | +0.19(+0.49%) |
Jul 19, 2022 | 38.32 | 39.38 | 38.05 | 39.11 | 733,175 | +0.77(+2.01%) |
Jul 18, 2022 | 36.68 | 38.43 | 36.52 | 38.34 | 1,263,157 | +2.70(+7.56%) |
Jul 15, 2022 | 36.24 | 36.24 | 34.76 | 35.64 | 766,798 | +0.51(+1.46%) |
Jul 14, 2022 | 34.52 | 35.19 | 34.02 | 35.13 | 1,182,621 | -0.69(-1.92%) |
Jul 13, 2022 | 35.24 | 36.60 | 35.24 | 35.82 | 1,007,264 | -0.11(-0.31%) |
Jul 12, 2022 | 37.13 | 37.40 | 35.51 | 35.93 | 1,340,290 | -2.26(-5.91%) |
Jul 11, 2022 | 38.51 | 39.23 | 37.77 | 38.18 | 597,903 | -1.23(-3.12%) |
Jul 08, 2022 | 38.87 | 39.86 | 37.95 | 39.41 | 838,590 | +1.17(+3.07%) |
Jul 07, 2022 | 38.27 | 38.96 | 37.76 | 38.24 | 699,700 | +1.47(+3.99%) |
Jul 06, 2022 | 36.68 | 36.95 | 34.87 | 36.77 | 1,442,404 | -0.14(-0.37%) |
Jul 05, 2022 | 38.65 | 38.80 | 35.81 | 36.91 | 2,005,124 | -2.99(-7.49%) |
Jul 01, 2022 | 39.54 | 40.15 | 37.97 | 39.90 | 1,201,131 | +0.41(+1.05%) |
Jun 30, 2022 | 39.12 | 40.25 | 38.73 | 39.49 | 1,255,338 | -0.66(-1.64%) |
Jun 29, 2022 | 40.88 | 41.18 | 39.70 | 40.15 | 1,005,657 | -0.21(-0.52%) |
Jun 28, 2022 | 41.16 | 42.00 | 39.99 | 40.36 | 1,448,130 | +0.12(+0.30%) |
Jun 27, 2022 | 41.17 | 41.18 | 39.43 | 40.24 | 1,910,168 | -0.06(-0.14%) |
Jun 24, 2022 | 35.90 | 40.84 | 35.62 | 40.29 | 4,664,111 | +5.14(+14.64%) |
Jun 23, 2022 | 36.19 | 36.28 | 34.24 | 35.15 | 1,605,055 | -0.68(-1.89%) |
Jun 22, 2022 | 35.28 | 36.25 | 34.69 | 35.83 | 1,317,123 | -1.65(-4.40%) |
Jun 21, 2022 | 36.42 | 37.80 | 35.95 | 37.48 | 1,502,348 | +1.84(+5.17%) |
Jun 17, 2022 | 37.58 | 38.01 | 34.88 | 35.63 | 3,780,772 | -2.02(-5.36%) |
Jun 16, 2022 | 39.31 | 39.70 | 37.34 | 37.65 | 1,795,575 | -2.50(-6.23%) |
Jun 15, 2022 | 41.26 | 41.72 | 39.52 | 40.15 | 1,691,266 | -1.05(-2.54%) |
Jun 14, 2022 | 43.93 | 44.01 | 40.40 | 41.20 | 1,185,274 | -1.76(-4.10%) |
Jun 13, 2022 | 43.61 | 44.03 | 41.19 | 42.96 | 1,651,734 | -2.48(-5.45%) |
Jun 10, 2022 | 45.70 | 46.74 | 43.95 | 45.44 | 1,070,044 | -1.33(-2.84%) |
Jun 09, 2022 | 48.78 | 48.82 | 46.77 | 46.77 | 1,186,111 | -2.62(-5.31%) |
Jun 08, 2022 | 49.36 | 50.06 | 48.56 | 49.39 | 962,226 | +0.42(+0.86%) |
Jun 07, 2022 | 48.20 | 49.20 | 47.84 | 48.97 | 1,049,419 | +0.57(+1.17%) |
Jun 06, 2022 | 46.95 | 48.45 | 46.67 | 48.40 | 1,533,347 | +1.47(+3.13%) |
Jun 03, 2022 | 45.86 | 46.99 | 44.90 | 46.93 | 908,686 | +1.31(+2.87%) |
Jun 02, 2022 | 46.40 | 47.15 | 45.42 | 45.62 | 1,162,831 | -1.00(-2.14%) |
Jun 01, 2022 | 46.64 | 47.60 | 46.64 | 46.62 | 1,455,533 | +0.45(+0.97%) |
May 31, 2022 | 47.86 | 48.80 | 45.58 | 46.17 | 1,266,038 | -1.23(-2.59%) |
May 27, 2022 | 46.61 | 47.77 | 46.35 | 47.40 | 739,337 | +0.19(+0.41%) |
May 26, 2022 | 46.47 | 47.87 | 46.43 | 47.21 | 1,074,537 | +1.60(+3.52%) |
May 25, 2022 | 43.91 | 45.97 | 43.86 | 45.60 | 1,477,498 | +1.86(+4.26%) |
May 24, 2022 | 43.42 | 44.43 | 42.61 | 43.74 | 1,346,443 | -0.35(-0.79%) |
May 23, 2022 | 42.36 | 44.17 | 42.10 | 44.09 | 842,942 | +2.27(+5.42%) |
May 20, 2022 | 42.71 | 43.23 | 41.00 | 41.82 | 1,147,768 | -0.50(-1.19%) |
May 19, 2022 | 42.09 | 43.56 | 41.32 | 42.33 | 1,179,470 | -0.61(-1.41%) |
May 18, 2022 | 44.55 | 44.91 | 42.33 | 42.93 | 1,273,444 | -1.15(-2.60%) |
May 17, 2022 | 44.36 | 45.01 | 43.58 | 44.08 | 1,088,041 | +0.54(+1.24%) |
May 16, 2022 | 41.79 | 43.99 | 41.52 | 43.54 | 1,608,439 | +2.15(+5.21%) |
May 13, 2022 | 41.30 | 42.30 | 41.03 | 41.38 | 1,441,699 | +0.93(+2.29%) |
May 12, 2022 | 40.70 | 40.81 | 38.80 | 40.46 | 1,501,782 | -0.25(-0.61%) |
May 11, 2022 | 41.93 | 43.14 | 40.45 | 40.70 | 1,065,639 | -0.50(-1.22%) |
May 10, 2022 | 41.51 | 42.56 | 39.98 | 41.21 | 1,586,547 | +0.46(+1.14%) |
May 09, 2022 | 43.05 | 43.23 | 40.20 | 40.74 | 1,990,591 | -3.69(-8.31%) |
May 06, 2022 | 44.85 | 45.27 | 43.57 | 44.43 | 1,302,585 | +0.29(+0.66%) |
May 05, 2022 | 45.96 | 46.40 | 42.78 | 44.14 | 1,225,859 | -1.93(-4.20%) |
May 04, 2022 | 44.56 | 46.28 | 43.89 | 46.08 | 1,155,505 | +2.60(+5.98%) |
May 03, 2022 | 41.03 | 43.81 | 41.01 | 43.48 | 1,219,896 | +2.48(+6.05%) |