Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 43.84 | 44.50 | 43.61 | 44.10 | 1,574,797 | +0.35(+0.79%) |
Jul 28, 2022 | 42.90 | 43.93 | 42.57 | 43.76 | 1,852,322 | +0.79(+1.84%) |
Jul 27, 2022 | 42.42 | 43.32 | 42.35 | 42.97 | 1,759,496 | +0.91(+2.15%) |
Jul 26, 2022 | 42.57 | 42.70 | 41.79 | 42.06 | 1,507,130 | -0.81(-1.89%) |
Jul 25, 2022 | 42.77 | 42.97 | 42.42 | 42.87 | 1,868,208 | +0.23(+0.54%) |
Jul 22, 2022 | 42.70 | 43.14 | 42.19 | 42.64 | 1,896,172 | -0.04(-0.08%) |
Jul 21, 2022 | 42.19 | 42.70 | 41.86 | 42.67 | 1,480,587 | +0.43(+1.01%) |
Jul 20, 2022 | 41.36 | 42.48 | 41.36 | 42.25 | 1,301,252 | +0.64(+1.54%) |
Jul 19, 2022 | 40.53 | 41.84 | 40.36 | 41.61 | 1,970,486 | +1.66(+4.16%) |
Jul 18, 2022 | 40.32 | 40.65 | 39.88 | 39.95 | 1,080,403 | +0.20(+0.49%) |
Jul 15, 2022 | 39.01 | 39.77 | 38.49 | 39.75 | 1,512,259 | +1.35(+3.52%) |
Jul 14, 2022 | 38.50 | 38.72 | 37.50 | 38.40 | 1,951,042 | -0.82(-2.08%) |
Jul 13, 2022 | 39.09 | 39.57 | 38.54 | 39.22 | 1,445,971 | -0.65(-1.63%) |
Jul 12, 2022 | 39.17 | 40.26 | 39.17 | 39.87 | 1,382,751 | +0.37(+0.94%) |
Jul 11, 2022 | 39.94 | 40.08 | 39.33 | 39.49 | 1,176,359 | -0.87(-2.16%) |
Jul 08, 2022 | 40.43 | 40.72 | 40.02 | 40.36 | 1,355,762 | -0.36(-0.87%) |
Jul 07, 2022 | 40.01 | 40.79 | 39.99 | 40.72 | 1,277,029 | +1.10(+2.78%) |
Jul 06, 2022 | 39.86 | 40.04 | 39.10 | 39.62 | 2,038,741 | -0.24(-0.60%) |
Jul 05, 2022 | 39.25 | 39.90 | 38.69 | 39.86 | 2,135,279 | -0.13(-0.33%) |
Jul 01, 2022 | 39.27 | 40.08 | 39.12 | 39.99 | 998,055 | +0.49(+1.24%) |
Jun 30, 2022 | 39.35 | 39.80 | 38.77 | 39.50 | 2,254,195 | -0.20(-0.49%) |
Jun 29, 2022 | 39.81 | 40.14 | 39.36 | 39.70 | 1,674,881 | -0.34(-0.84%) |
Jun 28, 2022 | 41.02 | 41.28 | 39.79 | 40.04 | 1,867,347 | -0.59(-1.44%) |
Jun 27, 2022 | 40.96 | 40.96 | 40.24 | 40.62 | 1,102,960 | +0.07(+0.18%) |
Jun 24, 2022 | 39.96 | 40.70 | 39.56 | 40.55 | 1,263,830 | +1.14(+2.89%) |
Jun 23, 2022 | 38.84 | 39.46 | 38.66 | 39.41 | 1,375,352 | +0.76(+1.98%) |
Jun 22, 2022 | 38.26 | 39.10 | 38.07 | 38.65 | 1,759,247 | -0.27(-0.68%) |
Jun 21, 2022 | 39.22 | 39.54 | 38.78 | 38.92 | 1,967,714 | +0.39(+1.01%) |
Jun 17, 2022 | 38.31 | 39.13 | 38.10 | 38.53 | 2,643,809 | +0.17(+0.44%) |
Jun 16, 2022 | 39.46 | 39.71 | 38.18 | 38.36 | 3,270,019 | -2.26(-5.56%) |
Jun 15, 2022 | 40.45 | 41.28 | 39.83 | 40.61 | 3,024,583 | +0.71(+1.78%) |
Jun 14, 2022 | 40.32 | 40.33 | 39.48 | 39.90 | 2,853,550 | -0.28(-0.69%) |
Jun 13, 2022 | 40.46 | 40.73 | 39.77 | 40.18 | 3,515,728 | -1.74(-4.15%) |
Jun 10, 2022 | 42.60 | 42.73 | 41.73 | 41.92 | 1,547,474 | -1.45(-3.34%) |
Jun 09, 2022 | 44.23 | 44.40 | 43.37 | 43.37 | 1,266,942 | -1.20(-2.69%) |
Jun 08, 2022 | 45.13 | 45.23 | 44.39 | 44.57 | 663,516 | -0.72(-1.59%) |
Jun 07, 2022 | 44.55 | 45.40 | 44.55 | 45.29 | 985,085 | +0.25(+0.55%) |
Jun 06, 2022 | 45.17 | 45.72 | 44.83 | 45.04 | 1,201,358 | +0.41(+0.92%) |
Jun 03, 2022 | 45.13 | 45.25 | 44.47 | 44.63 | 1,601,565 | -1.00(-2.20%) |
Jun 02, 2022 | 44.31 | 45.65 | 44.14 | 45.63 | 1,524,552 | +1.23(+2.78%) |
Jun 01, 2022 | 45.03 | 45.45 | 44.09 | 44.40 | 1,589,105 | -0.55(-1.23%) |
May 31, 2022 | 45.06 | 45.73 | 44.45 | 44.95 | 4,320,535 | +0.23(+0.52%) |
May 27, 2022 | 43.08 | 44.76 | 43.08 | 44.72 | 3,059,720 | +2.00(+4.68%) |
May 26, 2022 | 41.78 | 43.11 | 41.66 | 42.72 | 1,675,042 | +1.10(+2.64%) |
May 25, 2022 | 41.12 | 41.77 | 40.99 | 41.62 | 1,007,800 | +0.17(+0.41%) |
May 24, 2022 | 41.36 | 41.58 | 40.05 | 41.45 | 1,779,043 | -0.17(-0.40%) |
May 23, 2022 | 42.18 | 42.28 | 41.41 | 41.62 | 1,225,761 | -0.05(-0.13%) |
May 20, 2022 | 41.67 | 41.87 | 40.49 | 41.67 | 2,239,286 | +0.70(+1.71%) |
May 19, 2022 | 40.35 | 41.48 | 39.96 | 40.97 | 3,396,373 | +0.36(+0.89%) |
May 18, 2022 | 42.72 | 42.80 | 40.51 | 40.61 | 2,756,776 | -2.68(-6.19%) |
May 17, 2022 | 43.22 | 43.73 | 42.85 | 43.29 | 2,798,650 | +1.01(+2.39%) |
May 16, 2022 | 42.26 | 42.88 | 41.55 | 42.28 | 2,834,161 | +0.06(+0.15%) |
May 13, 2022 | 40.93 | 42.50 | 40.40 | 42.22 | 3,324,676 | +2.02(+5.02%) |
May 12, 2022 | 41.09 | 41.09 | 39.05 | 40.20 | 4,265,418 | -1.24(-2.99%) |
May 11, 2022 | 41.59 | 42.74 | 41.27 | 41.44 | 2,724,775 | -0.29(-0.70%) |
May 10, 2022 | 41.89 | 42.40 | 40.97 | 41.74 | 3,844,793 | +0.75(+1.84%) |
May 09, 2022 | 42.08 | 42.57 | 40.91 | 40.98 | 3,215,738 | -1.88(-4.40%) |
May 06, 2022 | 43.19 | 43.30 | 42.32 | 42.87 | 2,736,734 | -0.68(-1.56%) |
May 05, 2022 | 45.42 | 45.58 | 43.28 | 43.55 | 2,521,235 | -2.39(-5.20%) |
May 04, 2022 | 44.72 | 45.97 | 44.18 | 45.94 | 2,594,373 | +1.20(+2.69%) |
May 03, 2022 | 44.66 | 45.13 | 44.29 | 44.74 | 1,497,859 | +0.31(+0.70%) |