Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 43.95 | 44.93 | 43.95 | 44.53 | 336,741 | +0.35(+0.79%) |
Jul 28, 2022 | 43.64 | 44.22 | 43.17 | 44.18 | 244,231 | +0.55(+1.26%) |
Jul 27, 2022 | 43.08 | 43.94 | 42.46 | 43.63 | 274,449 | +1.35(+3.19%) |
Jul 26, 2022 | 42.61 | 43.96 | 42.27 | 42.28 | 328,483 | -0.04(-0.09%) |
Jul 25, 2022 | 41.50 | 42.97 | 41.05 | 42.32 | 374,063 | +0.98(+2.37%) |
Jul 22, 2022 | 43.52 | 43.52 | 41.13 | 41.34 | 361,334 | -2.19(-5.03%) |
Jul 21, 2022 | 41.57 | 43.87 | 40.56 | 43.53 | 668,928 | -1.49(-3.31%) |
Jul 20, 2022 | 44.00 | 45.14 | 43.54 | 45.02 | 258,530 | +0.78(+1.76%) |
Jul 19, 2022 | 41.86 | 44.60 | 41.86 | 44.24 | 358,541 | +2.36(+5.64%) |
Jul 18, 2022 | 42.56 | 42.98 | 41.68 | 41.88 | 335,652 | +0.21(+0.50%) |
Jul 15, 2022 | 42.36 | 42.36 | 41.10 | 41.67 | 206,517 | +0.21(+0.51%) |
Jul 14, 2022 | 40.31 | 41.53 | 40.14 | 41.46 | 119,918 | +0.29(+0.70%) |
Jul 13, 2022 | 40.52 | 41.57 | 39.95 | 41.17 | 421,473 | -0.28(-0.68%) |
Jul 12, 2022 | 41.01 | 42.12 | 41.01 | 41.45 | 240,632 | +0.13(+0.31%) |
Jul 11, 2022 | 41.92 | 42.26 | 41.12 | 41.32 | 267,629 | -0.93(-2.20%) |
Jul 08, 2022 | 42.63 | 43.12 | 41.83 | 42.25 | 166,247 | +0.18(+0.43%) |
Jul 07, 2022 | 41.57 | 42.52 | 41.57 | 42.07 | 242,848 | +0.99(+2.41%) |
Jul 06, 2022 | 40.60 | 41.47 | 39.99 | 41.08 | 208,031 | +0.41(+1.01%) |
Jul 05, 2022 | 40.84 | 40.90 | 39.48 | 40.67 | 256,335 | -1.33(-3.17%) |
Jul 01, 2022 | 41.66 | 42.29 | 40.75 | 42.00 | 205,644 | +0.16(+0.38%) |
Jun 30, 2022 | 41.12 | 42.36 | 40.72 | 41.84 | 245,701 | +0.32(+0.77%) |
Jun 29, 2022 | 41.67 | 41.67 | 40.91 | 41.52 | 255,508 | -0.34(-0.81%) |
Jun 28, 2022 | 41.89 | 42.90 | 41.73 | 41.86 | 238,762 | +0.46(+1.11%) |
Jun 27, 2022 | 41.62 | 42.13 | 41.28 | 41.40 | 190,292 | +0.01(+0.02%) |
Jun 24, 2022 | 40.45 | 41.67 | 40.03 | 41.39 | 510,685 | +1.46(+3.66%) |
Jun 23, 2022 | 40.84 | 40.92 | 39.17 | 39.93 | 309,788 | -1.18(-2.87%) |
Jun 22, 2022 | 39.75 | 41.47 | 39.40 | 41.11 | 469,682 | +0.59(+1.46%) |
Jun 21, 2022 | 41.05 | 41.46 | 39.95 | 40.52 | 316,133 | +0.33(+0.82%) |
Jun 17, 2022 | 40.44 | 40.83 | 39.36 | 40.19 | 792,999 | +0.01(+0.02%) |
Jun 16, 2022 | 42.57 | 42.62 | 39.96 | 40.18 | 343,232 | -3.20(-7.38%) |
Jun 15, 2022 | 43.64 | 44.14 | 42.84 | 43.38 | 293,777 | +0.29(+0.67%) |
Jun 14, 2022 | 44.17 | 44.17 | 42.49 | 43.09 | 284,344 | -0.87(-1.98%) |
Jun 13, 2022 | 44.37 | 44.74 | 43.14 | 43.96 | 321,393 | -1.85(-4.04%) |
Jun 10, 2022 | 47.03 | 47.03 | 45.51 | 45.81 | 410,750 | -2.17(-4.52%) |
Jun 09, 2022 | 50.57 | 50.57 | 47.87 | 47.98 | 458,645 | -2.89(-5.68%) |
Jun 08, 2022 | 52.31 | 52.47 | 50.10 | 50.87 | 290,663 | -1.48(-2.83%) |
Jun 07, 2022 | 49.67 | 52.83 | 49.35 | 52.35 | 771,144 | +2.51(+5.04%) |
Jun 06, 2022 | 49.30 | 50.78 | 48.75 | 49.84 | 295,866 | +1.10(+2.26%) |
Jun 03, 2022 | 49.79 | 49.98 | 48.46 | 48.74 | 388,893 | -1.39(-2.77%) |
Jun 02, 2022 | 49.01 | 50.83 | 48.99 | 50.13 | 661,967 | +1.57(+3.23%) |
Jun 01, 2022 | 48.34 | 48.92 | 47.40 | 48.56 | 190,034 | +0.34(+0.71%) |
May 31, 2022 | 48.92 | 49.09 | 47.67 | 48.22 | 412,886 | -1.44(-2.90%) |
May 27, 2022 | 48.69 | 49.66 | 48.63 | 49.66 | 149,635 | +1.30(+2.69%) |
May 26, 2022 | 47.72 | 48.77 | 47.58 | 48.36 | 147,196 | +1.17(+2.48%) |
May 25, 2022 | 46.19 | 47.77 | 46.19 | 47.19 | 158,977 | +0.73(+1.57%) |
May 24, 2022 | 46.20 | 46.67 | 45.41 | 46.46 | 217,687 | -0.14(-0.30%) |
May 23, 2022 | 45.43 | 46.90 | 44.66 | 46.60 | 199,380 | +1.75(+3.90%) |
May 20, 2022 | 45.78 | 46.32 | 44.05 | 44.85 | 198,158 | -0.60(-1.32%) |
May 19, 2022 | 45.71 | 46.37 | 44.82 | 45.45 | 183,932 | -0.71(-1.54%) |
May 18, 2022 | 46.88 | 47.77 | 45.96 | 46.16 | 262,307 | -0.98(-2.08%) |
May 17, 2022 | 46.07 | 47.52 | 46.07 | 47.14 | 152,695 | +1.79(+3.95%) |
May 16, 2022 | 45.32 | 46.33 | 45.27 | 45.35 | 140,713 | -0.25(-0.55%) |
May 13, 2022 | 45.88 | 46.29 | 45.33 | 45.60 | 230,435 | +0.09(+0.20%) |
May 12, 2022 | 45.63 | 45.96 | 44.62 | 45.51 | 275,167 | +0.02(+0.04%) |
May 11, 2022 | 45.77 | 47.06 | 45.38 | 45.49 | 257,208 | -0.12(-0.26%) |
May 10, 2022 | 45.70 | 46.51 | 44.65 | 45.61 | 292,248 | +0.40(+0.88%) |
May 09, 2022 | 46.35 | 46.65 | 44.41 | 45.21 | 470,915 | -1.72(-3.67%) |
May 06, 2022 | 47.00 | 47.16 | 46.25 | 46.93 | 272,890 | -0.02(-0.04%) |
May 05, 2022 | 47.86 | 48.54 | 46.47 | 46.95 | 217,492 | -1.48(-3.06%) |
May 04, 2022 | 46.94 | 48.60 | 46.78 | 48.43 | 228,362 | +1.72(+3.68%) |
May 03, 2022 | 46.65 | 47.27 | 46.20 | 46.71 | 281,896 | +0.00(+0.00%) |