Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.99 | 43.17 | 42.03 | 42.91 | 2,189,563 | -0.09(-0.21%) |
Jul 28, 2022 | 43.10 | 43.67 | 42.24 | 43.00 | 2,742,006 | +0.05(+0.11%) |
Jul 27, 2022 | 41.74 | 43.17 | 40.94 | 42.95 | 3,457,752 | +0.85(+2.01%) |
Jul 26, 2022 | 44.46 | 44.57 | 42.08 | 42.11 | 3,262,703 | -1.87(-4.25%) |
Jul 25, 2022 | 44.51 | 44.63 | 43.57 | 43.97 | 2,926,629 | -1.19(-2.64%) |
Jul 22, 2022 | 45.29 | 46.44 | 44.52 | 45.17 | 1,944,077 | +0.32(+0.72%) |
Jul 21, 2022 | 43.14 | 44.87 | 42.30 | 44.84 | 2,819,182 | +1.19(+2.73%) |
Jul 20, 2022 | 43.73 | 44.03 | 43.12 | 43.65 | 2,247,130 | -0.18(-0.40%) |
Jul 19, 2022 | 43.29 | 44.12 | 42.50 | 43.83 | 2,066,570 | +1.07(+2.51%) |
Jul 18, 2022 | 43.11 | 43.61 | 42.46 | 42.76 | 2,153,854 | -0.48(-1.11%) |
Jul 15, 2022 | 43.93 | 44.02 | 42.27 | 43.24 | 1,805,225 | +0.15(+0.34%) |
Jul 14, 2022 | 43.04 | 43.26 | 42.03 | 43.09 | 3,008,454 | -0.52(-1.20%) |
Jul 13, 2022 | 42.19 | 43.91 | 41.66 | 43.61 | 1,905,330 | +0.27(+0.61%) |
Jul 12, 2022 | 42.96 | 44.73 | 42.88 | 43.35 | 2,900,293 | +0.06(+0.14%) |
Jul 11, 2022 | 43.27 | 44.06 | 43.09 | 43.29 | 2,040,453 | -0.20(-0.45%) |
Jul 08, 2022 | 42.44 | 43.86 | 42.44 | 43.48 | 2,380,102 | +0.61(+1.42%) |
Jul 07, 2022 | 42.69 | 43.22 | 41.91 | 42.87 | 1,956,419 | +0.33(+0.79%) |
Jul 06, 2022 | 43.21 | 43.63 | 41.46 | 42.54 | 2,803,858 | -0.47(-1.10%) |
Jul 05, 2022 | 40.86 | 43.03 | 40.86 | 43.01 | 3,375,309 | +1.48(+3.55%) |
Jul 01, 2022 | 39.17 | 41.81 | 38.91 | 41.54 | 3,442,057 | +2.55(+6.54%) |
Jun 30, 2022 | 38.47 | 39.50 | 38.05 | 38.99 | 2,144,172 | +0.04(+0.10%) |
Jun 29, 2022 | 39.22 | 39.39 | 38.35 | 38.95 | 1,952,315 | -0.28(-0.70%) |
Jun 28, 2022 | 40.12 | 40.57 | 39.19 | 39.22 | 2,210,640 | -0.71(-1.77%) |
Jun 27, 2022 | 39.71 | 40.43 | 39.35 | 39.93 | 2,231,225 | +0.20(+0.50%) |
Jun 24, 2022 | 39.23 | 40.21 | 38.81 | 39.73 | 3,648,154 | +0.66(+1.69%) |
Jun 23, 2022 | 37.70 | 39.16 | 37.63 | 39.08 | 3,318,337 | +1.77(+4.75%) |
Jun 22, 2022 | 35.33 | 37.74 | 35.25 | 37.30 | 4,618,431 | +0.74(+2.02%) |
Jun 21, 2022 | 36.80 | 37.20 | 35.58 | 36.57 | 2,957,200 | +0.91(+2.54%) |
Jun 17, 2022 | 35.45 | 36.04 | 34.46 | 35.66 | 8,851,307 | -0.02(-0.06%) |
Jun 16, 2022 | 37.48 | 37.79 | 35.28 | 35.68 | 3,141,488 | -3.11(-8.01%) |
Jun 15, 2022 | 39.57 | 39.96 | 37.97 | 38.79 | 2,839,688 | -0.44(-1.13%) |
Jun 14, 2022 | 39.39 | 40.07 | 38.94 | 39.23 | 2,793,237 | -0.09(-0.23%) |
Jun 13, 2022 | 40.08 | 41.05 | 38.97 | 39.32 | 4,794,349 | -2.00(-4.83%) |
Jun 10, 2022 | 42.67 | 43.05 | 41.26 | 41.32 | 2,308,219 | -1.96(-4.52%) |
Jun 09, 2022 | 42.96 | 44.11 | 42.89 | 43.28 | 1,729,185 | +0.07(+0.16%) |
Jun 08, 2022 | 43.93 | 44.20 | 43.00 | 43.21 | 1,771,230 | -1.21(-2.72%) |
Jun 07, 2022 | 43.46 | 44.48 | 43.18 | 44.41 | 2,126,427 | +0.18(+0.40%) |
Jun 06, 2022 | 44.14 | 44.71 | 43.74 | 44.24 | 1,618,738 | +0.06(+0.13%) |
Jun 03, 2022 | 43.95 | 44.75 | 43.64 | 44.18 | 1,190,598 | -0.44(-0.99%) |
Jun 02, 2022 | 44.29 | 44.91 | 43.82 | 44.62 | 1,725,413 | +0.58(+1.31%) |
Jun 01, 2022 | 44.66 | 44.81 | 43.76 | 44.04 | 2,090,068 | -0.33(-0.75%) |
May 31, 2022 | 44.05 | 44.81 | 43.46 | 44.37 | 3,106,459 | -0.42(-0.94%) |
May 27, 2022 | 44.29 | 44.82 | 43.75 | 44.80 | 2,233,411 | +0.70(+1.58%) |
May 26, 2022 | 42.65 | 44.32 | 42.54 | 44.10 | 2,584,582 | +1.97(+4.68%) |
May 25, 2022 | 40.10 | 42.34 | 40.00 | 42.13 | 2,657,507 | +2.00(+4.98%) |
May 24, 2022 | 41.31 | 41.47 | 39.33 | 40.13 | 2,999,395 | -1.47(-3.54%) |
May 23, 2022 | 42.39 | 42.40 | 40.81 | 41.60 | 2,750,689 | -0.30(-0.73%) |
May 20, 2022 | 41.53 | 41.94 | 40.46 | 41.90 | 2,214,755 | +1.05(+2.57%) |
May 19, 2022 | 40.83 | 41.89 | 40.64 | 40.85 | 3,366,599 | +0.03(+0.07%) |
May 18, 2022 | 42.41 | 42.76 | 40.55 | 40.83 | 3,274,949 | -2.75(-6.30%) |
May 17, 2022 | 42.84 | 43.69 | 41.94 | 43.57 | 6,138,939 | +1.68(+4.00%) |
May 16, 2022 | 41.79 | 42.24 | 39.77 | 41.89 | 2,884,029 | +0.20(+0.47%) |
May 13, 2022 | 41.62 | 42.32 | 41.12 | 41.70 | 6,110,514 | +0.36(+0.88%) |
May 12, 2022 | 39.74 | 41.83 | 39.51 | 41.33 | 2,795,733 | +1.64(+4.12%) |
May 11, 2022 | 40.87 | 41.19 | 39.44 | 39.70 | 3,986,825 | -1.38(-3.37%) |
May 10, 2022 | 42.47 | 42.59 | 40.52 | 41.08 | 3,479,113 | -0.75(-1.80%) |
May 09, 2022 | 41.29 | 42.93 | 41.21 | 41.83 | 3,298,517 | -0.12(-0.28%) |
May 06, 2022 | 41.96 | 42.43 | 40.57 | 41.95 | 2,307,910 | -0.50(-1.18%) |
May 05, 2022 | 43.98 | 44.23 | 41.90 | 42.45 | 2,881,252 | -2.51(-5.58%) |
May 04, 2022 | 43.12 | 45.09 | 41.81 | 44.96 | 3,387,747 | +2.21(+5.16%) |
May 03, 2022 | 41.62 | 43.16 | 41.24 | 42.76 | 6,952,134 | +1.15(+2.76%) |