Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.86 | 46.25 | 45.68 | 46.12 | 5,314,562 | +0.30(+0.66%) |
Jul 28, 2022 | 45.62 | 45.89 | 45.37 | 45.82 | 2,446,400 | -0.09(-0.21%) |
Jul 27, 2022 | 46.11 | 46.21 | 45.46 | 45.91 | 4,101,854 | -0.39(-0.84%) |
Jul 26, 2022 | 45.75 | 46.55 | 45.46 | 46.30 | 8,766,755 | +1.62(+3.63%) |
Jul 25, 2022 | 44.87 | 44.87 | 44.51 | 44.68 | 1,915,085 | +0.11(+0.26%) |
Jul 22, 2022 | 44.40 | 44.69 | 44.32 | 44.57 | 1,729,659 | +0.34(+0.77%) |
Jul 21, 2022 | 43.75 | 44.25 | 43.62 | 44.23 | 1,869,146 | +0.09(+0.19%) |
Jul 20, 2022 | 44.57 | 44.64 | 44.01 | 44.14 | 2,137,848 | -0.69(-1.54%) |
Jul 19, 2022 | 45.29 | 45.36 | 44.74 | 44.83 | 3,301,223 | +1.29(+2.96%) |
Jul 18, 2022 | 44.02 | 44.17 | 43.50 | 43.54 | 1,971,520 | -0.26(-0.58%) |
Jul 15, 2022 | 43.89 | 44.05 | 43.69 | 43.80 | 2,038,389 | +0.27(+0.61%) |
Jul 14, 2022 | 43.48 | 43.58 | 43.15 | 43.53 | 2,085,991 | -0.32(-0.73%) |
Jul 13, 2022 | 43.28 | 44.20 | 43.25 | 43.86 | 2,358,099 | +0.24(+0.54%) |
Jul 12, 2022 | 43.54 | 44.05 | 43.45 | 43.62 | 2,601,466 | +0.23(+0.52%) |
Jul 11, 2022 | 43.47 | 43.61 | 43.30 | 43.39 | 1,863,739 | -0.33(-0.76%) |
Jul 08, 2022 | 43.61 | 44.00 | 43.54 | 43.72 | 2,309,863 | +0.00(+0.00%) |
Jul 07, 2022 | 43.62 | 43.76 | 43.53 | 43.72 | 1,985,446 | -0.05(-0.11%) |
Jul 06, 2022 | 43.73 | 43.94 | 43.64 | 43.77 | 2,389,262 | +0.32(+0.74%) |
Jul 05, 2022 | 43.06 | 43.47 | 42.93 | 43.45 | 2,473,491 | -0.43(-0.97%) |
Jul 01, 2022 | 43.13 | 43.91 | 43.12 | 43.87 | 3,703,270 | +0.44(+1.00%) |
Jun 30, 2022 | 42.68 | 43.51 | 42.61 | 43.44 | 3,567,998 | +0.26(+0.59%) |
Jun 29, 2022 | 43.11 | 43.34 | 42.99 | 43.18 | 1,921,639 | +0.22(+0.51%) |
Jun 28, 2022 | 43.31 | 43.46 | 42.92 | 42.97 | 2,669,402 | -0.63(-1.46%) |
Jun 27, 2022 | 43.39 | 43.77 | 43.27 | 43.60 | 2,453,263 | -0.24(-0.54%) |
Jun 24, 2022 | 43.27 | 43.87 | 43.27 | 43.84 | 3,220,052 | +1.59(+3.77%) |
Jun 23, 2022 | 41.82 | 42.26 | 41.74 | 42.24 | 3,859,293 | +0.19(+0.45%) |
Jun 22, 2022 | 41.82 | 42.30 | 41.72 | 42.06 | 2,669,181 | +0.00(+0.00%) |
Jun 21, 2022 | 42.01 | 42.17 | 41.77 | 42.06 | 3,398,862 | +0.62(+1.49%) |
Jun 17, 2022 | 41.81 | 41.88 | 41.26 | 41.44 | 3,371,033 | +0.03(+0.07%) |
Jun 16, 2022 | 41.24 | 41.70 | 41.18 | 41.41 | 4,141,745 | -0.35(-0.84%) |
Jun 15, 2022 | 41.59 | 42.38 | 41.30 | 41.76 | 5,986,748 | +0.47(+1.15%) |
Jun 14, 2022 | 41.35 | 41.69 | 40.91 | 41.29 | 5,459,798 | -0.69(-1.65%) |
Jun 13, 2022 | 41.88 | 42.41 | 41.65 | 41.98 | 5,350,572 | -0.73(-1.71%) |
Jun 10, 2022 | 42.35 | 42.84 | 42.10 | 42.71 | 3,777,208 | -0.12(-0.29%) |
Jun 09, 2022 | 43.49 | 43.68 | 42.83 | 42.83 | 2,495,001 | -0.81(-1.85%) |
Jun 08, 2022 | 43.85 | 43.91 | 43.62 | 43.64 | 2,151,923 | -0.67(-1.52%) |
Jun 07, 2022 | 43.78 | 44.33 | 43.75 | 44.31 | 3,029,152 | +0.04(+0.09%) |
Jun 06, 2022 | 44.45 | 44.59 | 43.98 | 44.27 | 3,213,707 | +0.18(+0.41%) |
Jun 03, 2022 | 44.24 | 44.37 | 43.99 | 44.09 | 3,016,325 | -0.12(-0.28%) |
Jun 02, 2022 | 44.45 | 44.45 | 43.60 | 44.22 | 3,705,434 | +0.39(+0.89%) |
Jun 01, 2022 | 44.79 | 44.89 | 43.65 | 43.83 | 8,072,133 | -1.98(-4.32%) |
May 31, 2022 | 44.36 | 45.97 | 44.31 | 45.81 | 25,841,916 | +4.12(+9.89%) |
May 27, 2022 | 41.66 | 41.82 | 41.42 | 41.69 | 3,671,358 | +0.15(+0.37%) |
May 26, 2022 | 41.63 | 41.77 | 41.49 | 41.53 | 4,021,291 | -0.04(-0.09%) |
May 25, 2022 | 41.80 | 41.84 | 41.26 | 41.57 | 5,725,066 | -0.80(-1.88%) |
May 24, 2022 | 42.09 | 42.43 | 42.02 | 42.37 | 2,507,062 | +0.25(+0.59%) |
May 23, 2022 | 41.90 | 42.27 | 41.77 | 42.12 | 2,230,409 | +0.43(+1.02%) |
May 20, 2022 | 41.33 | 41.71 | 41.18 | 41.69 | 4,434,825 | +0.89(+2.18%) |
May 19, 2022 | 40.74 | 41.05 | 40.32 | 40.80 | 5,821,059 | -0.66(-1.59%) |
May 18, 2022 | 42.60 | 42.63 | 41.43 | 41.46 | 4,038,307 | -1.56(-3.62%) |
May 17, 2022 | 42.83 | 43.12 | 42.60 | 43.02 | 2,975,922 | +0.27(+0.64%) |
May 16, 2022 | 42.49 | 43.14 | 42.48 | 42.75 | 4,057,299 | -0.56(-1.30%) |
May 13, 2022 | 42.75 | 43.33 | 42.65 | 43.31 | 3,539,852 | +0.92(+2.17%) |
May 12, 2022 | 42.48 | 42.69 | 42.03 | 42.39 | 3,880,105 | +0.44(+1.05%) |
May 11, 2022 | 42.50 | 42.86 | 41.91 | 41.95 | 4,474,601 | -0.72(-1.69%) |
May 10, 2022 | 43.10 | 43.12 | 42.47 | 42.67 | 5,058,036 | +0.62(+1.47%) |
May 09, 2022 | 41.94 | 42.33 | 41.77 | 42.05 | 3,885,738 | +0.33(+0.79%) |
May 06, 2022 | 41.72 | 41.97 | 41.33 | 41.72 | 3,888,173 | -0.32(-0.76%) |
May 05, 2022 | 42.42 | 42.48 | 41.80 | 42.04 | 3,882,738 | -1.01(-2.35%) |
May 04, 2022 | 42.56 | 43.14 | 42.25 | 43.06 | 3,606,851 | +0.23(+0.55%) |
May 03, 2022 | 43.14 | 43.24 | 42.66 | 42.82 | 4,606,109 | +0.01(+0.02%) |