Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.24 | 42.65 | 42.14 | 42.52 | 510,896 | +0.40(+0.94%) |
Jul 28, 2022 | 42.11 | 42.26 | 41.85 | 42.13 | 1,061,169 | +0.31(+0.74%) |
Jul 27, 2022 | 41.56 | 41.94 | 41.41 | 41.82 | 1,586,520 | +0.77(+1.88%) |
Jul 26, 2022 | 41.31 | 41.38 | 41.03 | 41.04 | 621,378 | -0.04(-0.09%) |
Jul 25, 2022 | 41.08 | 41.21 | 40.98 | 41.08 | 517,911 | -0.31(-0.75%) |
Jul 22, 2022 | 41.58 | 41.67 | 41.28 | 41.39 | 186,019 | -0.17(-0.42%) |
Jul 21, 2022 | 41.32 | 41.60 | 41.29 | 41.57 | 718,834 | +0.43(+1.06%) |
Jul 20, 2022 | 40.97 | 41.17 | 40.95 | 41.13 | 308,846 | +0.20(+0.50%) |
Jul 19, 2022 | 40.80 | 40.97 | 40.79 | 40.93 | 319,642 | +0.88(+2.19%) |
Jul 18, 2022 | 40.10 | 40.28 | 39.98 | 40.05 | 305,551 | +1.05(+2.70%) |
Jul 15, 2022 | 38.86 | 39.01 | 38.78 | 39.00 | 779,037 | +0.28(+0.72%) |
Jul 14, 2022 | 38.66 | 38.77 | 38.23 | 38.72 | 1,323,606 | -0.26(-0.67%) |
Jul 13, 2022 | 38.84 | 39.15 | 38.79 | 38.98 | 661,215 | -0.35(-0.88%) |
Jul 12, 2022 | 39.38 | 39.60 | 39.26 | 39.33 | 930,857 | -0.36(-0.90%) |
Jul 11, 2022 | 39.77 | 39.85 | 39.52 | 39.68 | 374,517 | -0.21(-0.53%) |
Jul 08, 2022 | 39.96 | 40.10 | 39.84 | 39.90 | 485,935 | -0.12(-0.29%) |
Jul 07, 2022 | 39.89 | 40.24 | 39.63 | 40.01 | 829,371 | +0.58(+1.47%) |
Jul 06, 2022 | 39.38 | 39.56 | 39.20 | 39.43 | 546,589 | +0.67(+1.72%) |
Jul 05, 2022 | 39.14 | 39.31 | 38.66 | 38.77 | 999,667 | -1.27(-3.18%) |
Jul 01, 2022 | 39.64 | 40.12 | 39.64 | 40.04 | 215,202 | +0.11(+0.27%) |
Jun 30, 2022 | 39.98 | 40.10 | 39.75 | 39.94 | 411,832 | -0.55(-1.36%) |
Jun 29, 2022 | 40.59 | 40.67 | 40.37 | 40.48 | 649,268 | +0.27(+0.67%) |
Jun 28, 2022 | 40.34 | 40.50 | 40.08 | 40.21 | 990,216 | +0.77(+1.96%) |
Jun 27, 2022 | 39.62 | 39.65 | 39.39 | 39.44 | 245,730 | -0.20(-0.51%) |
Jun 24, 2022 | 39.28 | 39.70 | 39.18 | 39.65 | 507,922 | +0.54(+1.38%) |
Jun 23, 2022 | 39.19 | 39.27 | 38.91 | 39.11 | 536,084 | -0.18(-0.47%) |
Jun 22, 2022 | 39.33 | 39.46 | 39.18 | 39.29 | 654,867 | -1.14(-2.82%) |
Jun 21, 2022 | 40.58 | 40.83 | 40.42 | 40.43 | 267,735 | -0.43(-1.06%) |
Jun 17, 2022 | 40.97 | 41.17 | 40.83 | 40.86 | 747,219 | -0.20(-0.49%) |
Jun 16, 2022 | 40.98 | 41.14 | 40.63 | 41.06 | 2,076,925 | -0.79(-1.89%) |
Jun 15, 2022 | 41.57 | 41.96 | 41.45 | 41.86 | 869,115 | +0.46(+1.12%) |
Jun 14, 2022 | 41.72 | 41.82 | 41.26 | 41.39 | 1,056,351 | -0.36(-0.86%) |
Jun 13, 2022 | 42.24 | 42.24 | 41.33 | 41.75 | 964,504 | -1.19(-2.76%) |
Jun 10, 2022 | 43.13 | 43.49 | 42.86 | 42.94 | 470,442 | -0.13(-0.29%) |
Jun 09, 2022 | 43.57 | 43.57 | 43.03 | 43.06 | 365,571 | -0.36(-0.82%) |
Jun 08, 2022 | 43.70 | 43.70 | 43.36 | 43.42 | 325,998 | -0.48(-1.09%) |
Jun 07, 2022 | 43.82 | 43.96 | 43.75 | 43.90 | 521,105 | -0.21(-0.48%) |
Jun 06, 2022 | 44.43 | 44.87 | 43.88 | 44.11 | 3,016,194 | +0.45(+1.03%) |
Jun 03, 2022 | 43.96 | 44.03 | 43.66 | 43.66 | 480,244 | -0.36(-0.83%) |
Jun 02, 2022 | 43.81 | 44.07 | 43.51 | 44.02 | 914,019 | +0.04(+0.09%) |
Jun 01, 2022 | 45.03 | 45.03 | 43.85 | 43.98 | 1,232,055 | -0.81(-1.82%) |
May 31, 2022 | 44.94 | 45.08 | 44.76 | 44.80 | 2,339,947 | +0.66(+1.50%) |
May 27, 2022 | 43.77 | 44.16 | 43.75 | 44.14 | 538,943 | +0.48(+1.10%) |
May 26, 2022 | 43.48 | 43.78 | 43.30 | 43.66 | 892,088 | -0.12(-0.28%) |
May 25, 2022 | 43.45 | 43.87 | 43.36 | 43.78 | 746,506 | +1.38(+3.25%) |
May 24, 2022 | 42.37 | 42.53 | 42.06 | 42.40 | 1,516,325 | +0.06(+0.14%) |
May 23, 2022 | 42.36 | 42.48 | 42.24 | 42.35 | 1,181,522 | -0.81(-1.89%) |
May 20, 2022 | 43.65 | 43.66 | 42.95 | 43.16 | 756,499 | -0.13(-0.31%) |
May 19, 2022 | 43.13 | 43.43 | 43.07 | 43.29 | 859,014 | -0.21(-0.48%) |
May 18, 2022 | 44.06 | 44.16 | 43.49 | 43.51 | 2,001,401 | -0.31(-0.70%) |
May 17, 2022 | 44.06 | 44.15 | 43.63 | 43.81 | 1,473,005 | -0.82(-1.85%) |
May 16, 2022 | 45.02 | 45.02 | 44.55 | 44.64 | 566,278 | -0.74(-1.63%) |
May 13, 2022 | 44.77 | 45.52 | 44.58 | 45.37 | 1,129,223 | +0.78(+1.74%) |
May 12, 2022 | 44.83 | 44.87 | 44.30 | 44.60 | 3,236,375 | -1.82(-3.92%) |
May 11, 2022 | 46.62 | 46.82 | 46.37 | 46.42 | 1,035,976 | -0.66(-1.40%) |
May 10, 2022 | 47.35 | 47.35 | 46.86 | 47.08 | 1,015,774 | -0.98(-2.03%) |
May 09, 2022 | 48.23 | 48.51 | 47.90 | 48.05 | 1,915,926 | +0.11(+0.24%) |
May 06, 2022 | 47.98 | 48.00 | 47.53 | 47.94 | 316,544 | +0.11(+0.22%) |
May 05, 2022 | 48.20 | 48.20 | 47.59 | 47.83 | 402,514 | -0.42(-0.87%) |
May 04, 2022 | 48.28 | 48.43 | 47.91 | 48.26 | 574,114 | -0.10(-0.20%) |
May 03, 2022 | 48.63 | 48.63 | 48.27 | 48.35 | 659,334 | -0.22(-0.45%) |