Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 43.76 | 44.21 | 40.63 | 41.15 | 13,465,610 | -3.58(-8.01%) |
Jul 28, 2022 | 43.34 | 44.79 | 42.74 | 44.74 | 4,702,141 | +1.57(+3.65%) |
Jul 27, 2022 | 42.02 | 43.26 | 41.69 | 43.16 | 3,250,492 | +1.42(+3.40%) |
Jul 26, 2022 | 42.58 | 43.02 | 41.61 | 41.74 | 3,705,874 | -1.99(-4.55%) |
Jul 25, 2022 | 43.68 | 43.82 | 42.93 | 43.73 | 3,173,005 | +0.02(+0.04%) |
Jul 22, 2022 | 43.82 | 44.34 | 43.46 | 43.71 | 3,651,285 | +0.15(+0.34%) |
Jul 21, 2022 | 43.67 | 43.80 | 43.07 | 43.57 | 6,620,928 | -0.62(-1.40%) |
Jul 20, 2022 | 43.98 | 44.72 | 43.81 | 44.18 | 4,085,580 | +0.18(+0.42%) |
Jul 19, 2022 | 42.56 | 44.23 | 42.42 | 44.00 | 4,393,892 | +2.04(+4.85%) |
Jul 18, 2022 | 42.24 | 42.85 | 41.76 | 41.96 | 3,212,257 | +0.10(+0.24%) |
Jul 15, 2022 | 41.98 | 42.15 | 41.37 | 41.86 | 2,235,180 | +0.49(+1.18%) |
Jul 14, 2022 | 41.30 | 41.70 | 40.84 | 41.38 | 2,671,990 | -0.53(-1.27%) |
Jul 13, 2022 | 40.79 | 42.07 | 40.45 | 41.91 | 2,577,911 | +0.24(+0.57%) |
Jul 12, 2022 | 41.17 | 42.35 | 41.17 | 41.67 | 2,372,053 | +0.48(+1.16%) |
Jul 11, 2022 | 41.59 | 42.00 | 41.08 | 41.19 | 2,288,860 | -1.02(-2.42%) |
Jul 08, 2022 | 42.15 | 42.65 | 41.46 | 42.21 | 2,370,033 | +0.00(+0.00%) |
Jul 07, 2022 | 41.49 | 42.38 | 40.98 | 42.21 | 2,814,040 | +1.04(+2.53%) |
Jul 06, 2022 | 41.31 | 41.64 | 40.66 | 41.17 | 3,551,008 | -0.08(-0.20%) |
Jul 05, 2022 | 40.12 | 41.28 | 39.68 | 41.26 | 3,722,319 | +0.61(+1.50%) |
Jul 01, 2022 | 40.56 | 40.90 | 39.74 | 40.65 | 4,207,507 | -0.04(-0.09%) |
Jun 30, 2022 | 40.98 | 40.99 | 39.91 | 40.68 | 5,445,061 | -0.89(-2.15%) |
Jun 29, 2022 | 42.49 | 42.54 | 41.01 | 41.58 | 3,482,429 | -0.85(-2.00%) |
Jun 28, 2022 | 44.04 | 44.34 | 42.39 | 42.42 | 2,845,003 | -1.35(-3.09%) |
Jun 27, 2022 | 44.27 | 44.38 | 43.14 | 43.78 | 3,140,721 | -0.44(-1.00%) |
Jun 24, 2022 | 43.44 | 44.23 | 43.26 | 44.22 | 8,278,827 | +1.17(+2.72%) |
Jun 23, 2022 | 42.43 | 43.09 | 42.01 | 43.05 | 2,365,111 | +0.92(+2.19%) |
Jun 22, 2022 | 42.25 | 42.83 | 41.98 | 42.13 | 3,392,715 | -0.59(-1.38%) |
Jun 21, 2022 | 42.77 | 43.12 | 42.39 | 42.72 | 3,852,300 | +0.63(+1.49%) |
Jun 17, 2022 | 41.05 | 42.42 | 40.93 | 42.09 | 6,755,703 | +1.11(+2.70%) |
Jun 16, 2022 | 42.09 | 42.17 | 40.69 | 40.99 | 3,744,963 | -2.03(-4.71%) |
Jun 15, 2022 | 42.34 | 43.40 | 42.32 | 43.01 | 2,530,841 | +1.18(+2.82%) |
Jun 14, 2022 | 42.30 | 42.72 | 41.49 | 41.84 | 2,765,179 | -0.33(-0.79%) |
Jun 13, 2022 | 42.37 | 42.55 | 41.35 | 42.17 | 3,999,779 | -1.40(-3.21%) |
Jun 10, 2022 | 43.80 | 44.15 | 43.38 | 43.57 | 3,054,075 | -1.04(-2.33%) |
Jun 09, 2022 | 45.34 | 45.42 | 44.54 | 44.61 | 2,436,295 | -0.81(-1.78%) |
Jun 08, 2022 | 45.15 | 45.84 | 44.95 | 45.42 | 1,978,408 | -0.16(-0.36%) |
Jun 07, 2022 | 44.83 | 45.77 | 44.45 | 45.58 | 4,069,991 | +0.02(+0.04%) |
Jun 06, 2022 | 45.87 | 45.94 | 44.87 | 45.56 | 3,206,014 | -0.10(-0.22%) |
Jun 03, 2022 | 46.18 | 46.78 | 45.51 | 45.66 | 1,976,790 | -1.15(-2.45%) |
Jun 02, 2022 | 45.79 | 46.85 | 45.60 | 46.81 | 2,834,069 | +1.38(+3.03%) |
Jun 01, 2022 | 46.65 | 46.87 | 45.12 | 45.44 | 3,432,593 | -0.57(-1.25%) |
May 31, 2022 | 45.78 | 46.22 | 45.22 | 46.01 | 4,503,662 | +0.26(+0.56%) |
May 27, 2022 | 44.52 | 45.77 | 44.50 | 45.76 | 3,591,922 | +1.19(+2.68%) |
May 26, 2022 | 43.77 | 44.84 | 43.70 | 44.56 | 3,393,580 | +1.60(+3.71%) |
May 25, 2022 | 41.04 | 43.40 | 41.04 | 42.97 | 3,735,341 | +1.49(+3.58%) |
May 24, 2022 | 41.73 | 41.81 | 40.88 | 41.48 | 4,368,653 | -0.89(-2.11%) |
May 23, 2022 | 43.20 | 43.57 | 41.89 | 42.37 | 6,001,879 | -0.78(-1.80%) |
May 20, 2022 | 43.77 | 43.77 | 41.73 | 43.15 | 9,808,991 | +2.47(+6.07%) |
May 19, 2022 | 41.46 | 41.53 | 40.28 | 40.68 | 6,599,759 | -1.24(-2.96%) |
May 18, 2022 | 42.66 | 42.99 | 41.43 | 41.92 | 4,808,064 | -2.06(-4.69%) |
May 17, 2022 | 43.70 | 44.18 | 42.86 | 43.98 | 3,762,511 | +1.15(+2.68%) |
May 16, 2022 | 43.03 | 43.31 | 42.45 | 42.83 | 3,393,155 | -0.57(-1.30%) |
May 13, 2022 | 43.33 | 43.90 | 42.94 | 43.39 | 3,134,216 | +0.31(+0.72%) |
May 12, 2022 | 41.39 | 43.48 | 41.15 | 43.08 | 4,225,565 | +1.71(+4.12%) |
May 11, 2022 | 42.59 | 42.96 | 41.33 | 41.38 | 3,463,055 | -0.98(-2.30%) |
May 10, 2022 | 43.85 | 44.03 | 42.06 | 42.35 | 3,735,889 | -0.97(-2.23%) |
May 09, 2022 | 42.85 | 43.75 | 42.34 | 43.32 | 4,530,296 | -0.09(-0.21%) |
May 06, 2022 | 43.79 | 44.16 | 42.94 | 43.41 | 3,999,083 | -1.35(-3.01%) |
May 05, 2022 | 46.74 | 47.01 | 44.40 | 44.76 | 3,854,376 | -2.70(-5.69%) |
May 04, 2022 | 47.16 | 47.51 | 45.87 | 47.46 | 5,614,219 | +0.09(+0.19%) |
May 03, 2022 | 47.65 | 47.72 | 46.54 | 47.37 | 4,009,325 | -0.22(-0.46%) |