Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.79 | 42.92 | 42.79 | 42.91 | 13,956 | +0.01(+0.03%) |
Jul 28, 2022 | 42.83 | 42.92 | 42.79 | 42.89 | 11,309 | +0.40(+0.93%) |
Jul 27, 2022 | 42.36 | 42.53 | 42.36 | 42.50 | 13,550 | +0.15(+0.36%) |
Jul 26, 2022 | 42.47 | 42.49 | 42.28 | 42.34 | 13,404 | +0.10(+0.23%) |
Jul 25, 2022 | 42.34 | 42.34 | 42.19 | 42.25 | 4,563 | -0.05(-0.11%) |
Jul 22, 2022 | 42.33 | 42.38 | 42.27 | 42.29 | 13,934 | +0.33(+0.78%) |
Jul 21, 2022 | 41.75 | 41.98 | 41.74 | 41.97 | 9,879 | +0.27(+0.66%) |
Jul 20, 2022 | 41.77 | 41.87 | 41.59 | 41.69 | 14,054 | -0.04(-0.09%) |
Jul 19, 2022 | 41.79 | 41.79 | 41.68 | 41.73 | 17,612 | +0.03(+0.07%) |
Jul 18, 2022 | 41.72 | 41.75 | 41.68 | 41.70 | 23,270 | -0.11(-0.27%) |
Jul 15, 2022 | 41.73 | 41.85 | 41.73 | 41.81 | 17,343 | +0.17(+0.41%) |
Jul 14, 2022 | 41.53 | 41.65 | 41.48 | 41.65 | 23,209 | -0.14(-0.33%) |
Jul 13, 2022 | 41.30 | 41.79 | 41.30 | 41.79 | 14,969 | +0.40(+0.95%) |
Jul 12, 2022 | 41.67 | 41.86 | 41.39 | 41.39 | 12,330 | -0.23(-0.56%) |
Jul 11, 2022 | 41.59 | 41.66 | 41.59 | 41.62 | 2,648 | +0.15(+0.36%) |
Jul 08, 2022 | 41.53 | 41.53 | 41.44 | 41.47 | 8,505 | -0.13(-0.31%) |
Jul 07, 2022 | 41.72 | 41.72 | 41.53 | 41.60 | 26,428 | -0.11(-0.27%) |
Jul 06, 2022 | 42.03 | 42.03 | 41.67 | 41.72 | 45,684 | -0.20(-0.47%) |
Jul 05, 2022 | 41.95 | 41.98 | 41.86 | 41.91 | 21,271 | +0.07(+0.17%) |
Jul 01, 2022 | 41.79 | 41.95 | 41.79 | 41.84 | 8,616 | +0.33(+0.81%) |
Jun 30, 2022 | 41.41 | 41.55 | 41.40 | 41.51 | 13,476 | +0.30(+0.72%) |
Jun 29, 2022 | 41.02 | 41.21 | 41.01 | 41.21 | 13,318 | +0.19(+0.47%) |
Jun 28, 2022 | 41.00 | 41.08 | 40.97 | 41.02 | 11,017 | -0.10(-0.25%) |
Jun 27, 2022 | 41.19 | 41.27 | 41.11 | 41.12 | 13,250 | -0.14(-0.33%) |
Jun 24, 2022 | 41.27 | 41.34 | 41.23 | 41.25 | 8,993 | -0.02(-0.04%) |
Jun 23, 2022 | 41.31 | 41.42 | 41.17 | 41.27 | 1,100,794 | +0.18(+0.44%) |
Jun 22, 2022 | 41.09 | 41.15 | 41.05 | 41.09 | 24,814 | +0.22(+0.53%) |
Jun 21, 2022 | 40.89 | 40.92 | 40.83 | 40.87 | 11,670 | -0.06(-0.15%) |
Jun 17, 2022 | 40.99 | 41.02 | 40.83 | 40.93 | 25,407 | +0.06(+0.14%) |
Jun 16, 2022 | 40.53 | 40.88 | 40.52 | 40.88 | 10,294 | +0.02(+0.05%) |
Jun 15, 2022 | 40.66 | 40.86 | 40.58 | 40.86 | 12,080 | +0.52(+1.30%) |
Jun 14, 2022 | 40.72 | 40.72 | 40.30 | 40.33 | 32,721 | -0.24(-0.60%) |
Jun 13, 2022 | 40.91 | 40.93 | 40.48 | 40.58 | 31,140 | -0.80(-1.93%) |
Jun 10, 2022 | 41.63 | 41.63 | 41.32 | 41.38 | 25,884 | -0.47(-1.13%) |
Jun 09, 2022 | 41.83 | 41.91 | 41.80 | 41.85 | 12,872 | -0.04(-0.09%) |
Jun 08, 2022 | 41.93 | 42.03 | 41.89 | 41.89 | 44,276 | -0.18(-0.42%) |
Jun 07, 2022 | 41.98 | 42.12 | 41.97 | 42.06 | 19,196 | +0.12(+0.29%) |
Jun 06, 2022 | 42.19 | 42.19 | 41.92 | 41.94 | 11,128 | -0.26(-0.61%) |
Jun 03, 2022 | 42.09 | 42.20 | 42.09 | 42.20 | 8,402 | -0.06(-0.14%) |
Jun 02, 2022 | 42.22 | 42.29 | 42.22 | 42.26 | 17,959 | +0.07(+0.18%) |
Jun 01, 2022 | 42.50 | 42.50 | 42.17 | 42.18 | 14,154 | -0.20(-0.48%) |
May 31, 2022 | 42.48 | 42.48 | 42.38 | 42.39 | 8,950 | -0.29(-0.67%) |
May 27, 2022 | 42.64 | 42.70 | 42.60 | 42.67 | 17,007 | +0.12(+0.28%) |
May 26, 2022 | 42.58 | 42.60 | 42.48 | 42.55 | 8,174 | +0.09(+0.22%) |
May 25, 2022 | 42.46 | 42.51 | 42.39 | 42.46 | 11,331 | +0.11(+0.26%) |
May 24, 2022 | 42.15 | 42.39 | 42.15 | 42.35 | 12,406 | +0.26(+0.62%) |
May 23, 2022 | 42.11 | 42.18 | 42.04 | 42.09 | 25,494 | -0.05(-0.12%) |
May 20, 2022 | 42.07 | 42.16 | 42.06 | 42.14 | 16,707 | +0.07(+0.16%) |
May 19, 2022 | 42.10 | 42.12 | 42.07 | 42.07 | 8,208 | +0.27(+0.64%) |
May 18, 2022 | 41.80 | 41.91 | 41.80 | 41.80 | 19,770 | -0.08(-0.20%) |
May 17, 2022 | 42.03 | 42.03 | 41.89 | 41.89 | 53,028 | -0.15(-0.35%) |
May 16, 2022 | 42.02 | 42.11 | 42.02 | 42.03 | 14,643 | +0.11(+0.27%) |
May 13, 2022 | 42.07 | 42.07 | 41.92 | 41.92 | 52,218 | -0.17(-0.40%) |
May 12, 2022 | 42.01 | 42.10 | 42.01 | 42.09 | 12,073 | +0.18(+0.43%) |
May 11, 2022 | 41.75 | 41.98 | 41.75 | 41.91 | 9,543 | +0.07(+0.17%) |
May 10, 2022 | 41.89 | 41.96 | 41.80 | 41.84 | 16,877 | +0.14(+0.33%) |
May 09, 2022 | 41.56 | 41.70 | 41.52 | 41.70 | 40,581 | +0.16(+0.39%) |
May 06, 2022 | 41.60 | 41.69 | 41.52 | 41.54 | 53,562 | -0.12(-0.30%) |
May 05, 2022 | 41.94 | 41.95 | 41.57 | 41.66 | 10,337 | -0.40(-0.95%) |
May 04, 2022 | 41.86 | 42.06 | 41.67 | 42.06 | 12,586 | +0.24(+0.58%) |
May 03, 2022 | 41.91 | 41.92 | 41.80 | 41.82 | 12,404 | +0.08(+0.20%) |