Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 43.68 | 44.13 | 40.56 | 41.08 | 13,490,100 | -3.58(-8.01%) |
Jul 28, 2022 | 43.26 | 44.71 | 42.66 | 44.66 | 4,710,693 | +1.57(+3.65%) |
Jul 27, 2022 | 41.94 | 43.18 | 41.61 | 43.08 | 3,256,404 | +1.42(+3.40%) |
Jul 26, 2022 | 42.50 | 42.94 | 41.54 | 41.67 | 3,712,614 | -1.99(-4.55%) |
Jul 25, 2022 | 43.60 | 43.74 | 42.85 | 43.65 | 3,178,776 | +0.02(+0.04%) |
Jul 22, 2022 | 43.74 | 44.26 | 43.38 | 43.64 | 3,657,926 | +0.15(+0.34%) |
Jul 21, 2022 | 43.59 | 43.72 | 42.99 | 43.49 | 6,632,970 | -0.62(-1.40%) |
Jul 20, 2022 | 43.90 | 44.64 | 43.73 | 44.10 | 4,093,011 | +0.18(+0.42%) |
Jul 19, 2022 | 42.49 | 44.15 | 42.35 | 43.92 | 4,401,883 | +2.03(+4.85%) |
Jul 18, 2022 | 42.16 | 42.77 | 41.69 | 41.89 | 3,218,099 | +0.10(+0.24%) |
Jul 15, 2022 | 41.91 | 42.07 | 41.29 | 41.79 | 2,239,245 | +0.49(+1.18%) |
Jul 14, 2022 | 41.23 | 41.62 | 40.77 | 41.30 | 2,676,850 | -0.53(-1.27%) |
Jul 13, 2022 | 40.71 | 41.99 | 40.38 | 41.83 | 2,582,599 | +0.24(+0.57%) |
Jul 12, 2022 | 41.10 | 42.27 | 41.10 | 41.59 | 2,376,367 | +0.48(+1.16%) |
Jul 11, 2022 | 41.51 | 41.92 | 41.00 | 41.12 | 2,293,023 | -1.02(-2.42%) |
Jul 08, 2022 | 42.07 | 42.57 | 41.38 | 42.14 | 2,374,344 | +0.00(+0.00%) |
Jul 07, 2022 | 41.41 | 42.30 | 40.90 | 42.14 | 2,819,158 | +1.04(+2.53%) |
Jul 06, 2022 | 41.24 | 41.57 | 40.59 | 41.10 | 3,557,467 | -0.08(-0.20%) |
Jul 05, 2022 | 40.05 | 41.21 | 39.61 | 41.18 | 3,729,089 | +0.61(+1.50%) |
Jul 01, 2022 | 40.49 | 40.82 | 39.67 | 40.57 | 4,215,159 | -0.04(-0.09%) |
Jun 30, 2022 | 40.90 | 40.91 | 39.84 | 40.61 | 5,454,964 | -0.89(-2.15%) |
Jun 29, 2022 | 42.41 | 42.46 | 40.93 | 41.50 | 3,488,763 | -0.85(-2.00%) |
Jun 28, 2022 | 43.96 | 44.26 | 42.31 | 42.35 | 2,850,178 | -1.35(-3.09%) |
Jun 27, 2022 | 44.19 | 44.30 | 43.07 | 43.70 | 3,146,433 | -0.44(-1.00%) |
Jun 24, 2022 | 43.36 | 44.15 | 43.18 | 44.14 | 8,293,884 | +1.17(+2.72%) |
Jun 23, 2022 | 42.36 | 43.01 | 41.93 | 42.97 | 2,369,412 | +0.92(+2.19%) |
Jun 22, 2022 | 42.17 | 42.75 | 41.91 | 42.05 | 3,398,886 | -0.59(-1.38%) |
Jun 21, 2022 | 42.70 | 43.04 | 42.31 | 42.64 | 3,859,306 | +0.63(+1.49%) |
Jun 17, 2022 | 40.98 | 42.34 | 40.86 | 42.02 | 6,767,989 | +1.10(+2.70%) |
Jun 16, 2022 | 42.02 | 42.09 | 40.61 | 40.91 | 3,751,774 | -2.02(-4.71%) |
Jun 15, 2022 | 42.27 | 43.32 | 42.25 | 42.94 | 2,535,444 | +1.18(+2.82%) |
Jun 14, 2022 | 42.22 | 42.64 | 41.41 | 41.76 | 2,770,208 | -0.33(-0.79%) |
Jun 13, 2022 | 42.29 | 42.48 | 41.28 | 42.09 | 4,007,053 | -1.40(-3.21%) |
Jun 10, 2022 | 43.72 | 44.07 | 43.30 | 43.49 | 3,059,630 | -1.04(-2.33%) |
Jun 09, 2022 | 45.25 | 45.34 | 44.46 | 44.53 | 2,440,726 | -0.81(-1.78%) |
Jun 08, 2022 | 45.07 | 45.75 | 44.87 | 45.34 | 1,982,006 | -0.16(-0.36%) |
Jun 07, 2022 | 44.75 | 45.69 | 44.37 | 45.50 | 4,077,393 | +0.02(+0.04%) |
Jun 06, 2022 | 45.79 | 45.85 | 44.79 | 45.48 | 3,211,845 | -0.10(-0.22%) |
Jun 03, 2022 | 46.10 | 46.69 | 45.43 | 45.58 | 1,980,385 | -1.15(-2.45%) |
Jun 02, 2022 | 45.71 | 46.77 | 45.52 | 46.73 | 2,839,224 | +1.37(+3.03%) |
Jun 01, 2022 | 46.56 | 46.78 | 45.04 | 45.35 | 3,438,836 | -0.57(-1.25%) |
May 31, 2022 | 45.70 | 46.14 | 45.14 | 45.93 | 4,511,853 | +0.25(+0.56%) |
May 27, 2022 | 44.44 | 45.68 | 44.42 | 45.67 | 3,598,455 | +1.19(+2.68%) |
May 26, 2022 | 43.69 | 44.76 | 43.62 | 44.48 | 3,399,751 | +1.59(+3.71%) |
May 25, 2022 | 40.97 | 43.32 | 40.97 | 42.89 | 3,742,134 | +1.48(+3.58%) |
May 24, 2022 | 41.65 | 41.73 | 40.80 | 41.40 | 4,376,598 | -0.89(-2.11%) |
May 23, 2022 | 43.12 | 43.49 | 41.81 | 42.30 | 6,012,795 | -0.77(-1.80%) |
May 20, 2022 | 43.69 | 43.69 | 41.66 | 43.07 | 9,826,830 | +2.47(+6.07%) |
May 19, 2022 | 41.39 | 41.46 | 40.20 | 40.60 | 6,611,762 | -1.24(-2.96%) |
May 18, 2022 | 42.59 | 42.91 | 41.36 | 41.84 | 4,816,808 | -2.06(-4.69%) |
May 17, 2022 | 43.62 | 44.10 | 42.78 | 43.90 | 3,769,354 | +1.15(+2.68%) |
May 16, 2022 | 42.95 | 43.23 | 42.37 | 42.75 | 3,399,326 | -0.56(-1.30%) |
May 13, 2022 | 43.25 | 43.83 | 42.86 | 43.32 | 3,139,916 | +0.31(+0.72%) |
May 12, 2022 | 41.31 | 43.40 | 41.08 | 43.01 | 4,233,250 | +1.70(+4.12%) |
May 11, 2022 | 42.51 | 42.88 | 41.26 | 41.30 | 3,469,353 | -0.97(-2.30%) |
May 10, 2022 | 43.77 | 43.95 | 41.99 | 42.28 | 3,742,684 | -0.96(-2.23%) |
May 09, 2022 | 42.77 | 43.67 | 42.26 | 43.24 | 4,538,536 | -0.09(-0.21%) |
May 06, 2022 | 43.71 | 44.08 | 42.86 | 43.33 | 4,006,356 | -1.35(-3.01%) |
May 05, 2022 | 46.66 | 46.93 | 44.32 | 44.68 | 3,861,386 | -2.69(-5.69%) |
May 04, 2022 | 47.07 | 47.42 | 45.78 | 47.37 | 5,624,430 | +0.09(+0.19%) |
May 03, 2022 | 47.57 | 47.63 | 46.46 | 47.28 | 4,016,616 | -0.22(-0.46%) |