Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.39 | 43.89 | 41.63 | 42.91 | 1,123,319 | +1.83(+4.44%) |
Jul 28, 2022 | 42.27 | 42.90 | 40.27 | 41.08 | 1,336,622 | -0.31(-0.74%) |
Jul 27, 2022 | 39.64 | 42.00 | 39.20 | 41.39 | 1,170,515 | +2.33(+5.95%) |
Jul 26, 2022 | 39.43 | 40.15 | 38.55 | 39.06 | 624,493 | -0.04(-0.09%) |
Jul 25, 2022 | 37.18 | 39.18 | 36.78 | 39.10 | 694,100 | +2.59(+7.08%) |
Jul 22, 2022 | 36.98 | 37.76 | 36.01 | 36.51 | 731,645 | -0.36(-0.98%) |
Jul 21, 2022 | 37.90 | 38.06 | 35.74 | 36.87 | 1,384,936 | -2.84(-7.16%) |
Jul 20, 2022 | 39.05 | 39.78 | 38.26 | 39.72 | 839,157 | +0.19(+0.49%) |
Jul 19, 2022 | 38.73 | 39.80 | 38.46 | 39.52 | 725,467 | +0.78(+2.01%) |
Jul 18, 2022 | 37.07 | 38.84 | 36.91 | 38.75 | 1,249,877 | +2.72(+7.56%) |
Jul 15, 2022 | 36.62 | 36.62 | 35.13 | 36.02 | 758,736 | +0.52(+1.46%) |
Jul 14, 2022 | 34.89 | 35.57 | 34.38 | 35.50 | 1,170,188 | -0.70(-1.92%) |
Jul 13, 2022 | 35.61 | 36.99 | 35.61 | 36.20 | 996,674 | -0.11(-0.31%) |
Jul 12, 2022 | 37.52 | 37.80 | 35.88 | 36.31 | 1,326,199 | -2.28(-5.91%) |
Jul 11, 2022 | 38.92 | 39.65 | 38.17 | 38.59 | 591,617 | -1.24(-3.12%) |
Jul 08, 2022 | 39.28 | 40.28 | 38.36 | 39.83 | 829,774 | +1.19(+3.07%) |
Jul 07, 2022 | 38.67 | 39.38 | 38.16 | 38.64 | 692,343 | +1.48(+3.99%) |
Jul 06, 2022 | 37.07 | 37.35 | 35.24 | 37.16 | 1,427,239 | -0.14(-0.37%) |
Jul 05, 2022 | 39.06 | 39.21 | 36.19 | 37.30 | 1,984,044 | -3.02(-7.49%) |
Jul 01, 2022 | 39.96 | 40.58 | 38.38 | 40.32 | 1,188,503 | +0.42(+1.04%) |
Jun 30, 2022 | 39.53 | 40.68 | 39.14 | 39.90 | 1,242,140 | -0.67(-1.64%) |
Jun 29, 2022 | 41.31 | 41.62 | 40.12 | 40.57 | 995,084 | -0.21(-0.52%) |
Jun 28, 2022 | 41.60 | 42.44 | 40.41 | 40.79 | 1,432,906 | +0.12(+0.30%) |
Jun 27, 2022 | 41.61 | 41.62 | 39.85 | 40.66 | 1,890,086 | -0.06(-0.14%) |
Jun 24, 2022 | 36.28 | 41.28 | 36.00 | 40.72 | 4,615,075 | +5.20(+14.64%) |
Jun 23, 2022 | 36.58 | 36.66 | 34.60 | 35.52 | 1,588,180 | -0.69(-1.89%) |
Jun 22, 2022 | 35.65 | 36.63 | 35.06 | 36.21 | 1,303,276 | -1.67(-4.40%) |
Jun 21, 2022 | 36.81 | 38.20 | 36.33 | 37.88 | 1,486,554 | +1.86(+5.17%) |
Jun 17, 2022 | 37.98 | 38.42 | 35.25 | 36.01 | 3,741,023 | -2.04(-5.36%) |
Jun 16, 2022 | 39.73 | 40.12 | 37.74 | 38.05 | 1,776,697 | -2.53(-6.23%) |
Jun 15, 2022 | 41.70 | 42.17 | 39.94 | 40.58 | 1,673,485 | -1.06(-2.54%) |
Jun 14, 2022 | 44.40 | 44.47 | 40.83 | 41.64 | 1,172,813 | -1.78(-4.10%) |
Jun 13, 2022 | 44.08 | 44.50 | 41.63 | 43.42 | 1,634,369 | -2.50(-5.45%) |
Jun 10, 2022 | 46.19 | 47.24 | 44.42 | 45.92 | 1,058,794 | -1.34(-2.84%) |
Jun 09, 2022 | 49.30 | 49.34 | 47.26 | 47.26 | 1,173,641 | -2.65(-5.31%) |
Jun 08, 2022 | 49.89 | 50.59 | 49.08 | 49.91 | 952,110 | +0.43(+0.86%) |
Jun 07, 2022 | 48.71 | 49.72 | 48.35 | 49.49 | 1,038,386 | +0.57(+1.17%) |
Jun 06, 2022 | 47.45 | 48.97 | 47.17 | 48.91 | 1,517,226 | +1.48(+3.13%) |
Jun 03, 2022 | 46.35 | 47.49 | 45.37 | 47.43 | 899,133 | +1.33(+2.87%) |
Jun 02, 2022 | 46.89 | 47.65 | 45.90 | 46.10 | 1,150,606 | -1.01(-2.14%) |
Jun 01, 2022 | 47.13 | 48.10 | 47.13 | 47.11 | 1,440,230 | +0.45(+0.97%) |
May 31, 2022 | 48.37 | 49.32 | 46.07 | 46.66 | 1,252,728 | -1.24(-2.59%) |
May 27, 2022 | 47.11 | 48.27 | 46.85 | 47.90 | 731,564 | +0.19(+0.41%) |
May 26, 2022 | 46.97 | 48.38 | 46.92 | 47.71 | 1,063,240 | +1.62(+3.52%) |
May 25, 2022 | 44.37 | 46.46 | 44.33 | 46.09 | 1,461,965 | +1.88(+4.26%) |
May 24, 2022 | 43.88 | 44.90 | 43.06 | 44.20 | 1,332,288 | -0.35(-0.79%) |
May 23, 2022 | 42.81 | 44.64 | 42.55 | 44.56 | 834,080 | +2.29(+5.42%) |
May 20, 2022 | 43.17 | 43.69 | 41.43 | 42.27 | 1,135,701 | -0.51(-1.19%) |
May 19, 2022 | 42.54 | 44.02 | 41.76 | 42.78 | 1,167,069 | -0.61(-1.41%) |
May 18, 2022 | 45.02 | 45.39 | 42.78 | 43.39 | 1,260,056 | -1.16(-2.60%) |
May 17, 2022 | 44.83 | 45.49 | 44.04 | 44.55 | 1,076,602 | +0.55(+1.24%) |
May 16, 2022 | 42.23 | 44.45 | 41.96 | 44.00 | 1,591,529 | +2.18(+5.21%) |
May 13, 2022 | 41.74 | 42.75 | 41.46 | 41.82 | 1,426,542 | +0.94(+2.29%) |
May 12, 2022 | 41.14 | 41.24 | 39.21 | 40.89 | 1,485,994 | -0.25(-0.61%) |
May 11, 2022 | 42.37 | 43.60 | 40.88 | 41.14 | 1,054,436 | -0.51(-1.22%) |
May 10, 2022 | 41.95 | 43.01 | 40.40 | 41.64 | 1,569,867 | +0.47(+1.14%) |
May 09, 2022 | 43.51 | 43.69 | 40.63 | 41.17 | 1,969,664 | -3.73(-8.31%) |
May 06, 2022 | 45.33 | 45.75 | 44.03 | 44.91 | 1,288,890 | +0.29(+0.66%) |
May 05, 2022 | 46.45 | 46.90 | 43.24 | 44.61 | 1,212,971 | -1.95(-4.20%) |
May 04, 2022 | 45.04 | 46.77 | 44.35 | 46.57 | 1,143,357 | +2.63(+5.98%) |
May 03, 2022 | 41.47 | 44.27 | 41.44 | 43.94 | 1,207,071 | +2.51(+6.05%) |