Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 43.78 | 44.44 | 43.55 | 44.04 | 1,576,996 | +0.35(+0.79%) |
Jul 28, 2022 | 42.84 | 43.87 | 42.51 | 43.70 | 1,854,909 | +0.79(+1.84%) |
Jul 27, 2022 | 42.36 | 43.26 | 42.29 | 42.91 | 1,761,953 | +0.90(+2.15%) |
Jul 26, 2022 | 42.51 | 42.64 | 41.73 | 42.00 | 1,509,235 | -0.81(-1.89%) |
Jul 25, 2022 | 42.71 | 42.91 | 42.36 | 42.81 | 1,870,817 | +0.23(+0.54%) |
Jul 22, 2022 | 42.64 | 43.08 | 42.14 | 42.58 | 1,898,821 | -0.04(-0.08%) |
Jul 21, 2022 | 42.14 | 42.64 | 41.80 | 42.61 | 1,482,655 | +0.43(+1.01%) |
Jul 20, 2022 | 41.30 | 42.42 | 41.30 | 42.19 | 1,303,070 | +0.64(+1.54%) |
Jul 19, 2022 | 40.48 | 41.78 | 40.30 | 41.55 | 1,973,238 | +1.66(+4.16%) |
Jul 18, 2022 | 40.26 | 40.59 | 39.82 | 39.89 | 1,081,912 | +0.20(+0.49%) |
Jul 15, 2022 | 38.95 | 39.71 | 38.44 | 39.70 | 1,514,371 | +1.35(+3.52%) |
Jul 14, 2022 | 38.45 | 38.66 | 37.44 | 38.35 | 1,953,767 | -0.82(-2.08%) |
Jul 13, 2022 | 39.04 | 39.51 | 38.49 | 39.16 | 1,447,990 | -0.65(-1.63%) |
Jul 12, 2022 | 39.12 | 40.20 | 39.12 | 39.81 | 1,384,682 | +0.37(+0.94%) |
Jul 11, 2022 | 39.88 | 40.02 | 39.28 | 39.44 | 1,178,002 | -0.87(-2.16%) |
Jul 08, 2022 | 40.37 | 40.66 | 39.96 | 40.31 | 1,357,656 | -0.35(-0.87%) |
Jul 07, 2022 | 39.95 | 40.73 | 39.94 | 40.66 | 1,278,812 | +1.10(+2.78%) |
Jul 06, 2022 | 39.80 | 39.98 | 39.05 | 39.56 | 2,041,589 | -0.24(-0.60%) |
Jul 05, 2022 | 39.19 | 39.84 | 38.63 | 39.80 | 2,138,261 | -0.13(-0.33%) |
Jul 01, 2022 | 39.22 | 40.02 | 39.07 | 39.94 | 999,449 | +0.49(+1.24%) |
Jun 30, 2022 | 39.30 | 39.74 | 38.72 | 39.45 | 2,257,343 | -0.20(-0.49%) |
Jun 29, 2022 | 39.76 | 40.09 | 39.31 | 39.64 | 1,677,220 | -0.34(-0.84%) |
Jun 28, 2022 | 40.96 | 41.22 | 39.73 | 39.98 | 1,869,954 | -0.59(-1.44%) |
Jun 27, 2022 | 40.90 | 40.90 | 40.18 | 40.57 | 1,104,500 | +0.07(+0.18%) |
Jun 24, 2022 | 39.90 | 40.65 | 39.50 | 40.49 | 1,265,595 | +1.14(+2.88%) |
Jun 23, 2022 | 38.78 | 39.41 | 38.60 | 39.36 | 1,377,273 | +0.76(+1.98%) |
Jun 22, 2022 | 38.21 | 39.04 | 38.02 | 38.60 | 1,761,704 | -0.27(-0.68%) |
Jun 21, 2022 | 39.16 | 39.48 | 38.73 | 38.86 | 1,970,462 | +0.39(+1.01%) |
Jun 17, 2022 | 38.26 | 39.08 | 38.05 | 38.47 | 2,647,501 | +0.17(+0.44%) |
Jun 16, 2022 | 39.40 | 39.65 | 38.13 | 38.30 | 3,274,586 | -2.25(-5.56%) |
Jun 15, 2022 | 40.40 | 41.22 | 39.78 | 40.56 | 3,028,807 | +0.71(+1.78%) |
Jun 14, 2022 | 40.26 | 40.27 | 39.42 | 39.85 | 2,857,535 | -0.27(-0.69%) |
Jun 13, 2022 | 40.41 | 40.67 | 39.71 | 40.12 | 3,520,638 | -1.74(-4.15%) |
Jun 10, 2022 | 42.54 | 42.67 | 41.67 | 41.86 | 1,549,635 | -1.45(-3.34%) |
Jun 09, 2022 | 44.17 | 44.34 | 43.31 | 43.31 | 1,268,711 | -1.20(-2.69%) |
Jun 08, 2022 | 45.06 | 45.17 | 44.33 | 44.50 | 664,442 | -0.72(-1.59%) |
Jun 07, 2022 | 44.49 | 45.34 | 44.49 | 45.22 | 986,461 | +0.25(+0.55%) |
Jun 06, 2022 | 45.11 | 45.66 | 44.77 | 44.97 | 1,203,036 | +0.41(+0.92%) |
Jun 03, 2022 | 45.06 | 45.19 | 44.41 | 44.57 | 1,603,801 | -1.00(-2.20%) |
Jun 02, 2022 | 44.25 | 45.59 | 44.08 | 45.57 | 1,526,681 | +1.23(+2.78%) |
Jun 01, 2022 | 44.97 | 45.39 | 44.02 | 44.34 | 1,591,324 | -0.55(-1.23%) |
May 31, 2022 | 45.00 | 45.67 | 44.39 | 44.89 | 4,326,568 | +0.23(+0.52%) |
May 27, 2022 | 43.02 | 44.70 | 43.02 | 44.65 | 3,063,993 | +2.00(+4.68%) |
May 26, 2022 | 41.72 | 43.05 | 41.61 | 42.66 | 1,677,381 | +1.10(+2.64%) |
May 25, 2022 | 41.06 | 41.71 | 40.93 | 41.56 | 1,009,208 | +0.17(+0.41%) |
May 24, 2022 | 41.31 | 41.52 | 40.00 | 41.39 | 1,781,528 | -0.17(-0.40%) |
May 23, 2022 | 42.12 | 42.22 | 41.35 | 41.56 | 1,227,472 | -0.05(-0.13%) |
May 20, 2022 | 41.62 | 41.81 | 40.44 | 41.62 | 2,242,413 | +0.70(+1.71%) |
May 19, 2022 | 40.30 | 41.42 | 39.90 | 40.92 | 3,401,117 | +0.36(+0.89%) |
May 18, 2022 | 42.66 | 42.74 | 40.46 | 40.55 | 2,760,627 | -2.68(-6.19%) |
May 17, 2022 | 43.16 | 43.67 | 42.79 | 43.23 | 2,802,559 | +1.01(+2.39%) |
May 16, 2022 | 42.20 | 42.82 | 41.49 | 42.22 | 2,838,119 | +0.06(+0.15%) |
May 13, 2022 | 40.87 | 42.44 | 40.34 | 42.16 | 3,329,319 | +2.01(+5.02%) |
May 12, 2022 | 41.03 | 41.03 | 38.99 | 40.15 | 4,271,375 | -1.24(-2.99%) |
May 11, 2022 | 41.54 | 42.68 | 41.22 | 41.39 | 2,728,581 | -0.29(-0.70%) |
May 10, 2022 | 41.84 | 42.34 | 40.91 | 41.68 | 3,850,163 | +0.75(+1.84%) |
May 09, 2022 | 42.02 | 42.51 | 40.85 | 40.93 | 3,220,230 | -1.88(-4.40%) |
May 06, 2022 | 43.13 | 43.24 | 42.26 | 42.81 | 2,740,556 | -0.68(-1.56%) |
May 05, 2022 | 45.35 | 45.51 | 43.22 | 43.49 | 2,524,756 | -2.39(-5.20%) |
May 04, 2022 | 44.66 | 45.91 | 44.12 | 45.87 | 2,597,996 | +1.20(+2.69%) |
May 03, 2022 | 44.59 | 45.07 | 44.23 | 44.67 | 1,499,951 | +0.31(+0.70%) |