Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.33 | 43.56 | 42.20 | 43.20 | 8,418,090 | +0.99(+2.34%) |
Jul 28, 2022 | 44.04 | 44.32 | 41.94 | 42.21 | 14,495,036 | -1.91(-4.34%) |
Jul 27, 2022 | 43.67 | 44.29 | 43.25 | 44.13 | 5,966,009 | +0.72(+1.67%) |
Jul 26, 2022 | 43.65 | 44.24 | 43.22 | 43.40 | 5,457,258 | -0.58(-1.31%) |
Jul 25, 2022 | 44.16 | 44.39 | 43.62 | 43.98 | 4,429,402 | +0.31(+0.71%) |
Jul 22, 2022 | 43.45 | 43.88 | 43.30 | 43.67 | 5,472,651 | +0.09(+0.21%) |
Jul 21, 2022 | 42.99 | 43.63 | 42.80 | 43.58 | 7,229,554 | +0.51(+1.19%) |
Jul 20, 2022 | 43.10 | 43.30 | 42.57 | 43.06 | 6,697,879 | -0.38(-0.86%) |
Jul 19, 2022 | 43.30 | 43.67 | 42.98 | 43.44 | 6,209,928 | +0.71(+1.67%) |
Jul 18, 2022 | 43.04 | 43.56 | 42.57 | 42.73 | 8,122,954 | +0.10(+0.24%) |
Jul 15, 2022 | 41.65 | 43.03 | 41.12 | 42.63 | 9,404,764 | +2.12(+5.24%) |
Jul 14, 2022 | 40.48 | 40.69 | 40.04 | 40.50 | 7,973,291 | -0.98(-2.36%) |
Jul 13, 2022 | 41.89 | 41.95 | 40.85 | 41.48 | 5,965,767 | -0.81(-1.90%) |
Jul 12, 2022 | 41.98 | 42.86 | 41.88 | 42.29 | 4,520,618 | -0.14(-0.32%) |
Jul 11, 2022 | 42.18 | 42.56 | 42.07 | 42.42 | 5,070,756 | -0.16(-0.39%) |
Jul 08, 2022 | 42.98 | 43.11 | 42.42 | 42.59 | 3,874,996 | -0.21(-0.49%) |
Jul 07, 2022 | 42.92 | 43.24 | 42.71 | 42.80 | 4,020,397 | +0.24(+0.56%) |
Jul 06, 2022 | 42.29 | 42.90 | 41.99 | 42.56 | 6,229,413 | +0.04(+0.09%) |
Jul 05, 2022 | 41.78 | 42.54 | 41.38 | 42.52 | 5,335,545 | -0.12(-0.28%) |
Jul 01, 2022 | 41.98 | 42.78 | 41.54 | 42.64 | 5,909,385 | +0.52(+1.24%) |
Jun 30, 2022 | 41.44 | 42.49 | 41.02 | 42.12 | 6,809,963 | -0.09(-0.22%) |
Jun 29, 2022 | 42.57 | 42.86 | 42.00 | 42.21 | 5,435,573 | -0.28(-0.67%) |
Jun 28, 2022 | 43.25 | 43.68 | 42.32 | 42.50 | 7,063,251 | -0.33(-0.76%) |
Jun 27, 2022 | 43.22 | 43.30 | 42.56 | 42.82 | 7,810,124 | -0.24(-0.57%) |
Jun 24, 2022 | 41.66 | 43.25 | 41.58 | 43.07 | 7,640,743 | +1.63(+3.94%) |
Jun 23, 2022 | 41.94 | 42.20 | 40.70 | 41.44 | 6,982,710 | -0.71(-1.68%) |
Jun 22, 2022 | 41.60 | 42.31 | 41.42 | 42.14 | 6,484,528 | +0.15(+0.37%) |
Jun 21, 2022 | 42.12 | 42.34 | 41.67 | 41.99 | 8,520,502 | +0.83(+2.03%) |
Jun 17, 2022 | 41.17 | 41.86 | 41.04 | 41.16 | 21,006,620 | +0.00(+0.00%) |
Jun 16, 2022 | 41.38 | 41.42 | 40.60 | 41.16 | 9,257,497 | -0.86(-2.05%) |
Jun 15, 2022 | 42.00 | 42.66 | 41.42 | 42.02 | 12,751,634 | +0.58(+1.40%) |
Jun 14, 2022 | 42.83 | 43.39 | 41.41 | 41.44 | 15,104,224 | -1.21(-2.85%) |
Jun 13, 2022 | 43.47 | 43.65 | 42.44 | 42.65 | 11,780,322 | -1.50(-3.41%) |
Jun 10, 2022 | 44.77 | 44.84 | 43.85 | 44.16 | 9,324,707 | -1.46(-3.20%) |
Jun 09, 2022 | 46.75 | 46.81 | 45.62 | 45.62 | 5,856,258 | -1.37(-2.91%) |
Jun 08, 2022 | 47.23 | 47.54 | 46.73 | 46.98 | 4,864,412 | -0.65(-1.37%) |
Jun 07, 2022 | 47.06 | 47.74 | 46.90 | 47.64 | 5,605,092 | +0.28(+0.59%) |
Jun 06, 2022 | 47.52 | 48.23 | 47.19 | 47.36 | 5,527,074 | +0.28(+0.60%) |
Jun 03, 2022 | 47.20 | 47.39 | 46.94 | 47.07 | 9,732,198 | -0.22(-0.46%) |
Jun 02, 2022 | 46.88 | 47.38 | 46.36 | 47.29 | 8,697,222 | +0.39(+0.83%) |
Jun 01, 2022 | 48.23 | 48.23 | 46.69 | 46.90 | 9,150,429 | -1.20(-2.49%) |
May 31, 2022 | 47.07 | 48.37 | 46.79 | 48.10 | 11,696,199 | +0.52(+1.09%) |
May 27, 2022 | 47.46 | 47.62 | 47.10 | 47.58 | 6,229,451 | +0.33(+0.69%) |
May 26, 2022 | 46.83 | 47.49 | 46.73 | 47.26 | 6,397,890 | +0.86(+1.86%) |
May 25, 2022 | 46.08 | 46.69 | 45.73 | 46.39 | 9,129,554 | +0.14(+0.29%) |
May 24, 2022 | 45.87 | 46.42 | 45.09 | 46.26 | 7,723,749 | +0.26(+0.57%) |
May 23, 2022 | 45.63 | 46.45 | 45.18 | 46.00 | 7,141,268 | +1.40(+3.13%) |
May 20, 2022 | 44.83 | 45.21 | 43.54 | 44.60 | 9,338,422 | -0.03(-0.06%) |
May 19, 2022 | 43.93 | 45.02 | 43.88 | 44.63 | 7,810,723 | +0.13(+0.29%) |
May 18, 2022 | 44.77 | 44.84 | 44.29 | 44.50 | 7,151,782 | -0.50(-1.11%) |
May 17, 2022 | 44.57 | 45.06 | 44.33 | 45.00 | 6,167,613 | +1.25(+2.86%) |
May 16, 2022 | 44.01 | 44.22 | 43.24 | 43.75 | 6,572,152 | -0.30(-0.68%) |
May 13, 2022 | 44.36 | 44.46 | 43.59 | 44.05 | 6,166,803 | +0.01(+0.02%) |
May 12, 2022 | 43.72 | 44.31 | 43.21 | 44.04 | 8,544,048 | +0.12(+0.27%) |
May 11, 2022 | 44.78 | 45.44 | 43.86 | 43.92 | 8,508,174 | -0.82(-1.82%) |
May 10, 2022 | 45.15 | 46.15 | 43.90 | 44.74 | 10,600,896 | -0.07(-0.16%) |
May 09, 2022 | 44.12 | 45.44 | 44.06 | 44.81 | 10,496,673 | +0.14(+0.30%) |
May 06, 2022 | 44.48 | 44.85 | 43.66 | 44.67 | 8,583,299 | +0.05(+0.10%) |
May 05, 2022 | 45.22 | 45.26 | 43.96 | 44.63 | 7,570,103 | -1.17(-2.55%) |
May 04, 2022 | 44.65 | 45.87 | 44.27 | 45.80 | 8,929,000 | +0.96(+2.14%) |
May 03, 2022 | 44.78 | 45.17 | 44.37 | 44.84 | 6,446,987 | +0.56(+1.27%) |