Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 44.14 | 44.86 | 43.78 | 44.68 | 515,262 | +0.60(+1.36%) |
Jul 28, 2022 | 43.26 | 44.56 | 42.33 | 44.08 | 453,658 | +0.78(+1.80%) |
Jul 27, 2022 | 43.02 | 43.65 | 42.84 | 43.30 | 533,427 | +0.50(+1.17%) |
Jul 26, 2022 | 42.76 | 43.01 | 42.42 | 42.80 | 371,996 | -0.21(-0.49%) |
Jul 25, 2022 | 42.28 | 43.60 | 42.10 | 43.01 | 457,032 | +0.85(+2.02%) |
Jul 22, 2022 | 43.31 | 43.47 | 42.00 | 42.16 | 867,146 | -1.51(-3.46%) |
Jul 21, 2022 | 43.91 | 44.43 | 43.11 | 43.67 | 720,656 | -0.50(-1.13%) |
Jul 20, 2022 | 43.25 | 44.24 | 43.03 | 44.17 | 637,095 | +1.01(+2.34%) |
Jul 19, 2022 | 42.29 | 43.27 | 42.09 | 43.16 | 572,938 | +1.19(+2.84%) |
Jul 18, 2022 | 41.87 | 42.78 | 41.75 | 41.97 | 499,355 | +0.21(+0.50%) |
Jul 15, 2022 | 40.86 | 41.95 | 40.38 | 41.76 | 975,980 | +1.46(+3.62%) |
Jul 14, 2022 | 40.28 | 40.79 | 39.42 | 40.30 | 652,728 | -0.22(-0.54%) |
Jul 13, 2022 | 40.35 | 41.06 | 40.04 | 40.52 | 1,260,531 | -0.36(-0.88%) |
Jul 12, 2022 | 41.25 | 41.57 | 40.51 | 40.88 | 495,133 | -0.01(-0.02%) |
Jul 11, 2022 | 41.72 | 41.72 | 40.56 | 40.89 | 491,012 | -0.79(-1.90%) |
Jul 08, 2022 | 41.16 | 42.31 | 40.84 | 41.68 | 804,340 | +0.34(+0.82%) |
Jul 07, 2022 | 41.37 | 41.57 | 40.34 | 41.34 | 871,433 | +0.14(+0.34%) |
Jul 06, 2022 | 40.40 | 41.71 | 40.02 | 41.20 | 815,731 | +0.92(+2.28%) |
Jul 05, 2022 | 40.51 | 41.33 | 38.45 | 40.28 | 1,701,345 | -1.04(-2.52%) |
Jul 01, 2022 | 40.68 | 41.82 | 39.45 | 41.32 | 9,658,837 | +0.53(+1.30%) |
Jun 30, 2022 | 40.71 | 41.93 | 40.15 | 40.79 | 2,162,665 | -0.52(-1.26%) |
Jun 29, 2022 | 41.22 | 42.52 | 40.43 | 41.31 | 4,101,560 | +3.54(+9.37%) |
Jun 28, 2022 | 37.99 | 38.60 | 37.41 | 37.77 | 333,819 | +0.16(+0.43%) |
Jun 27, 2022 | 37.06 | 37.91 | 36.52 | 37.61 | 360,835 | +0.62(+1.68%) |
Jun 24, 2022 | 34.89 | 36.99 | 34.57 | 36.99 | 1,830,391 | +2.49(+7.22%) |
Jun 23, 2022 | 35.03 | 35.34 | 34.18 | 34.50 | 477,311 | -0.74(-2.10%) |
Jun 22, 2022 | 34.88 | 35.69 | 34.59 | 35.24 | 314,635 | +0.12(+0.34%) |
Jun 21, 2022 | 35.41 | 35.64 | 34.35 | 35.12 | 343,670 | -0.06(-0.17%) |
Jun 17, 2022 | 34.28 | 35.42 | 34.00 | 35.18 | 676,476 | +1.40(+4.14%) |
Jun 16, 2022 | 33.94 | 34.60 | 33.51 | 33.78 | 511,060 | -0.80(-2.31%) |
Jun 15, 2022 | 34.95 | 35.42 | 33.84 | 34.58 | 476,592 | -0.02(-0.06%) |
Jun 14, 2022 | 33.91 | 34.82 | 33.56 | 34.60 | 659,279 | +0.87(+2.58%) |
Jun 13, 2022 | 34.70 | 35.41 | 33.51 | 33.73 | 782,126 | -1.77(-4.99%) |
Jun 10, 2022 | 36.16 | 36.40 | 35.48 | 35.50 | 597,705 | -1.03(-2.82%) |
Jun 09, 2022 | 37.01 | 37.36 | 36.26 | 36.53 | 559,550 | -0.95(-2.53%) |
Jun 08, 2022 | 40.36 | 41.84 | 36.60 | 37.48 | 1,765,870 | -2.97(-7.34%) |
Jun 07, 2022 | 39.85 | 40.65 | 39.43 | 40.45 | 450,990 | +0.31(+0.77%) |
Jun 06, 2022 | 39.99 | 41.00 | 39.02 | 40.14 | 1,014,841 | +0.29(+0.73%) |
Jun 03, 2022 | 39.82 | 40.04 | 39.43 | 39.85 | 248,659 | +0.06(+0.15%) |
Jun 02, 2022 | 39.27 | 40.10 | 38.98 | 39.79 | 355,444 | +0.52(+1.32%) |
Jun 01, 2022 | 39.46 | 39.76 | 38.60 | 39.27 | 399,040 | +0.16(+0.41%) |
May 31, 2022 | 40.06 | 40.30 | 39.07 | 39.11 | 397,489 | -0.39(-0.99%) |
May 27, 2022 | 38.87 | 39.51 | 38.73 | 39.50 | 328,765 | +0.51(+1.31%) |
May 26, 2022 | 39.72 | 40.58 | 38.58 | 38.99 | 1,579,257 | -0.68(-1.71%) |
May 25, 2022 | 37.01 | 40.00 | 37.01 | 39.67 | 1,420,045 | +2.42(+6.50%) |
May 24, 2022 | 36.70 | 37.77 | 36.51 | 37.25 | 520,749 | +0.36(+0.98%) |
May 23, 2022 | 36.95 | 37.22 | 36.36 | 36.89 | 536,403 | -0.06(-0.16%) |
May 20, 2022 | 36.75 | 37.25 | 35.97 | 36.95 | 377,402 | +0.66(+1.82%) |
May 19, 2022 | 36.86 | 37.10 | 35.90 | 36.29 | 620,848 | -0.92(-2.47%) |
May 18, 2022 | 37.75 | 38.41 | 36.98 | 37.21 | 246,414 | -1.02(-2.67%) |
May 17, 2022 | 37.76 | 38.58 | 37.42 | 38.23 | 345,905 | +1.11(+2.99%) |
May 16, 2022 | 36.33 | 37.36 | 36.02 | 37.12 | 571,994 | +0.54(+1.48%) |
May 13, 2022 | 36.44 | 37.01 | 36.08 | 36.58 | 366,861 | +0.43(+1.19%) |
May 12, 2022 | 35.33 | 36.48 | 35.04 | 36.15 | 416,171 | +0.55(+1.54%) |
May 11, 2022 | 36.04 | 36.85 | 35.18 | 35.60 | 455,658 | -0.49(-1.36%) |
May 10, 2022 | 36.90 | 37.26 | 35.32 | 36.09 | 580,283 | -0.52(-1.42%) |
May 09, 2022 | 36.86 | 37.73 | 36.26 | 36.61 | 475,874 | -0.90(-2.40%) |
May 06, 2022 | 37.69 | 38.28 | 37.12 | 37.51 | 529,281 | -0.10(-0.27%) |
May 05, 2022 | 38.35 | 38.39 | 37.00 | 37.61 | 373,855 | -0.99(-2.56%) |
May 04, 2022 | 38.36 | 38.63 | 37.53 | 38.60 | 472,975 | +0.49(+1.29%) |
May 03, 2022 | 38.56 | 38.82 | 37.62 | 38.11 | 459,024 | -0.68(-1.75%) |