Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.47 | 42.63 | 42.42 | 42.52 | 10,247 | +0.03(+0.07%) |
Jul 28, 2022 | 42.27 | 42.49 | 42.20 | 42.49 | 21,402 | +0.46(+1.10%) |
Jul 27, 2022 | 41.81 | 42.11 | 41.81 | 42.03 | 15,795 | +0.35(+0.84%) |
Jul 26, 2022 | 41.80 | 41.80 | 41.68 | 41.68 | 5,215 | -0.23(-0.55%) |
Jul 25, 2022 | 41.91 | 41.99 | 41.87 | 41.91 | 21,134 | -0.01(-0.03%) |
Jul 22, 2022 | 42.20 | 42.24 | 41.86 | 41.92 | 91,342 | -0.12(-0.28%) |
Jul 21, 2022 | 41.73 | 42.18 | 41.64 | 42.04 | 1,076,658 | +0.43(+1.04%) |
Jul 20, 2022 | 41.68 | 41.87 | 41.61 | 41.61 | 3,364 | +0.09(+0.21%) |
Jul 19, 2022 | 41.20 | 41.59 | 41.20 | 41.52 | 9,939 | +0.46(+1.12%) |
Jul 18, 2022 | 41.43 | 41.43 | 41.06 | 41.06 | 6,231 | -0.37(-0.90%) |
Jul 15, 2022 | 41.18 | 41.44 | 41.18 | 41.44 | 6,261 | +0.48(+1.16%) |
Jul 14, 2022 | 40.64 | 40.96 | 40.60 | 40.96 | 91,265 | -0.11(-0.26%) |
Jul 13, 2022 | 41.13 | 41.13 | 40.96 | 41.07 | 3,684 | -0.04(-0.09%) |
Jul 12, 2022 | 41.01 | 41.11 | 40.97 | 41.11 | 14,874 | +0.19(+0.47%) |
Jul 11, 2022 | 40.97 | 41.06 | 40.91 | 40.92 | 5,180 | -0.18(-0.43%) |
Jul 08, 2022 | 40.91 | 41.09 | 40.91 | 41.09 | 1,429 | +0.03(+0.08%) |
Jul 07, 2022 | 40.71 | 41.06 | 40.71 | 41.06 | 6,289 | +0.57(+1.40%) |
Jul 06, 2022 | 40.47 | 40.52 | 40.40 | 40.49 | 4,146 | -0.03(-0.08%) |
Jul 05, 2022 | 40.44 | 40.52 | 40.44 | 40.52 | 691 | +0.02(+0.04%) |
Jul 01, 2022 | 40.51 | 40.51 | 40.32 | 40.51 | 5,672 | +0.35(+0.87%) |
Jun 30, 2022 | 39.97 | 40.16 | 39.97 | 40.16 | 1,875 | +0.06(+0.16%) |
Jun 29, 2022 | 40.00 | 40.09 | 40.00 | 40.09 | 13,854 | -0.03(-0.07%) |
Jun 28, 2022 | 40.55 | 40.55 | 40.12 | 40.12 | 16,217 | -0.42(-1.04%) |
Jun 27, 2022 | 40.73 | 40.73 | 40.53 | 40.54 | 4,690 | -0.15(-0.36%) |
Jun 24, 2022 | 40.68 | 40.79 | 40.63 | 40.69 | 9,126 | +0.24(+0.59%) |
Jun 23, 2022 | 40.36 | 40.45 | 40.35 | 40.45 | 2,714 | +0.34(+0.84%) |
Jun 22, 2022 | 40.22 | 40.22 | 40.11 | 40.11 | 3,820 | +0.05(+0.13%) |
Jun 21, 2022 | 40.34 | 40.34 | 40.06 | 40.06 | 11,838 | -0.10(-0.25%) |
Jun 17, 2022 | 39.99 | 40.19 | 39.99 | 40.16 | 7,516 | +0.27(+0.68%) |
Jun 16, 2022 | 39.59 | 40.03 | 39.59 | 39.89 | 22,678 | -0.53(-1.31%) |
Jun 15, 2022 | 40.34 | 40.45 | 40.19 | 40.42 | 2,722 | +0.67(+1.69%) |
Jun 14, 2022 | 39.75 | 40.01 | 39.50 | 39.74 | 60,597 | +0.26(+0.66%) |
Jun 13, 2022 | 39.71 | 40.01 | 39.37 | 39.48 | 27,407 | -1.19(-2.93%) |
Jun 10, 2022 | 40.73 | 40.74 | 40.58 | 40.67 | 23,074 | -0.64(-1.54%) |
Jun 09, 2022 | 41.52 | 41.52 | 41.30 | 41.31 | 77,070 | -0.30(-0.73%) |
Jun 08, 2022 | 41.82 | 41.83 | 41.61 | 41.61 | 1,732 | -0.35(-0.84%) |
Jun 07, 2022 | 41.63 | 41.96 | 41.63 | 41.96 | 2,401,432 | +0.16(+0.39%) |
Jun 06, 2022 | 42.16 | 42.16 | 41.80 | 41.80 | 3,496 | -0.27(-0.65%) |
Jun 03, 2022 | 42.18 | 42.18 | 42.07 | 42.07 | 4,609 | -0.30(-0.70%) |
Jun 02, 2022 | 42.27 | 42.37 | 42.27 | 42.37 | 1,982 | +0.07(+0.17%) |
Jun 01, 2022 | 42.43 | 42.43 | 42.30 | 42.30 | 2,261 | -0.16(-0.37%) |
May 31, 2022 | 42.49 | 42.52 | 42.44 | 42.46 | 3,968 | -0.34(-0.80%) |
May 27, 2022 | 42.83 | 42.83 | 42.60 | 42.80 | 2,345,135 | +0.24(+0.57%) |
May 26, 2022 | 42.14 | 42.56 | 42.14 | 42.56 | 2,367,318 | +0.48(+1.14%) |
May 25, 2022 | 41.68 | 42.08 | 41.68 | 42.08 | 5,873 | +0.54(+1.31%) |
May 24, 2022 | 41.27 | 41.56 | 41.27 | 41.53 | 7,928 | +0.25(+0.60%) |
May 23, 2022 | 41.25 | 41.30 | 41.25 | 41.29 | 102,596 | +0.08(+0.20%) |
May 20, 2022 | 41.28 | 41.28 | 41.08 | 41.20 | 4,361,120 | +0.02(+0.04%) |
May 19, 2022 | 41.05 | 41.21 | 41.04 | 41.19 | 2,949 | +0.30(+0.73%) |
May 18, 2022 | 40.90 | 40.91 | 40.85 | 40.89 | 1,050 | -0.18(-0.44%) |
May 17, 2022 | 41.10 | 41.11 | 41.04 | 41.07 | 2,034 | -0.05(-0.12%) |
May 16, 2022 | 41.17 | 41.18 | 41.11 | 41.12 | 8,130 | -0.00(-0.01%) |
May 13, 2022 | 41.17 | 41.25 | 40.96 | 41.12 | 9,047 | +0.03(+0.07%) |
May 12, 2022 | 41.05 | 41.11 | 40.94 | 41.09 | 13,768 | +0.03(+0.08%) |
May 11, 2022 | 41.09 | 41.26 | 41.06 | 41.06 | 8,931 | -0.09(-0.21%) |
May 10, 2022 | 41.23 | 41.23 | 41.02 | 41.15 | 654,700 | +0.21(+0.50%) |
May 09, 2022 | 41.00 | 41.09 | 40.94 | 40.94 | 18,509 | -0.31(-0.76%) |
May 06, 2022 | 41.20 | 41.34 | 41.14 | 41.26 | 3,644 | -0.12(-0.28%) |
May 05, 2022 | 41.33 | 41.41 | 41.33 | 41.37 | 2,325 | -0.64(-1.52%) |
May 04, 2022 | 41.60 | 42.01 | 41.52 | 42.01 | 2,948 | +0.39(+0.94%) |
May 03, 2022 | 41.47 | 41.67 | 41.47 | 41.62 | 3,626 | +0.25(+0.60%) |