Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 43.30 | 43.67 | 42.80 | 43.45 | 1,355,109 | -0.01(-0.02%) |
Jul 28, 2022 | 43.09 | 43.77 | 42.57 | 43.46 | 1,317,255 | +0.83(+1.95%) |
Jul 27, 2022 | 40.51 | 42.88 | 40.37 | 42.63 | 2,021,723 | +2.07(+5.11%) |
Jul 26, 2022 | 40.06 | 40.85 | 39.84 | 40.55 | 2,676,552 | -2.39(-5.57%) |
Jul 25, 2022 | 43.18 | 43.89 | 42.60 | 42.95 | 2,020,865 | -0.32(-0.75%) |
Jul 22, 2022 | 43.39 | 43.74 | 42.98 | 43.27 | 1,115,128 | +0.01(+0.02%) |
Jul 21, 2022 | 42.52 | 43.32 | 42.39 | 43.26 | 889,366 | +0.78(+1.84%) |
Jul 20, 2022 | 41.80 | 42.66 | 41.55 | 42.48 | 857,535 | +0.74(+1.78%) |
Jul 19, 2022 | 40.04 | 41.78 | 39.91 | 41.74 | 1,239,827 | +2.50(+6.37%) |
Jul 18, 2022 | 40.32 | 40.46 | 39.11 | 39.24 | 1,454,688 | -0.52(-1.30%) |
Jul 15, 2022 | 39.18 | 39.77 | 38.44 | 39.75 | 1,073,400 | +1.48(+3.85%) |
Jul 14, 2022 | 38.24 | 38.43 | 37.43 | 38.28 | 1,431,763 | -0.79(-2.03%) |
Jul 13, 2022 | 38.71 | 39.18 | 38.14 | 39.07 | 1,777,817 | -0.32(-0.82%) |
Jul 12, 2022 | 39.17 | 40.15 | 39.13 | 39.39 | 1,699,964 | -0.16(-0.40%) |
Jul 11, 2022 | 40.25 | 40.65 | 39.50 | 39.55 | 1,556,255 | -1.06(-2.62%) |
Jul 08, 2022 | 40.95 | 41.32 | 40.43 | 40.61 | 1,194,167 | -0.49(-1.19%) |
Jul 07, 2022 | 39.67 | 41.27 | 39.66 | 41.10 | 919,773 | +1.78(+4.52%) |
Jul 06, 2022 | 39.38 | 39.69 | 38.67 | 39.32 | 1,535,382 | -0.11(-0.27%) |
Jul 05, 2022 | 38.95 | 39.48 | 38.13 | 39.43 | 1,639,866 | -0.22(-0.57%) |
Jul 01, 2022 | 40.14 | 40.77 | 39.32 | 39.66 | 1,927,074 | -0.70(-1.74%) |
Jun 30, 2022 | 40.10 | 40.93 | 39.62 | 40.36 | 1,202,754 | -0.51(-1.24%) |
Jun 29, 2022 | 41.47 | 41.50 | 40.44 | 40.87 | 718,912 | -0.80(-1.92%) |
Jun 28, 2022 | 43.04 | 43.29 | 41.61 | 41.67 | 993,239 | -0.84(-1.98%) |
Jun 27, 2022 | 42.48 | 42.67 | 41.92 | 42.51 | 950,878 | +0.31(+0.74%) |
Jun 24, 2022 | 41.52 | 42.48 | 41.14 | 42.20 | 1,299,122 | +1.15(+2.81%) |
Jun 23, 2022 | 41.19 | 41.60 | 39.88 | 41.04 | 1,200,013 | -0.36(-0.87%) |
Jun 22, 2022 | 41.34 | 42.19 | 40.80 | 41.40 | 1,024,882 | -0.01(-0.02%) |
Jun 21, 2022 | 41.44 | 41.72 | 40.76 | 41.41 | 1,163,226 | +1.08(+2.69%) |
Jun 17, 2022 | 40.18 | 40.68 | 39.30 | 40.33 | 1,808,015 | +0.14(+0.34%) |
Jun 16, 2022 | 42.06 | 42.31 | 39.97 | 40.19 | 1,159,924 | -3.02(-6.99%) |
Jun 15, 2022 | 43.01 | 43.70 | 42.64 | 43.21 | 546,165 | +0.67(+1.58%) |
Jun 14, 2022 | 43.34 | 43.47 | 42.14 | 42.54 | 611,747 | -0.57(-1.31%) |
Jun 13, 2022 | 43.58 | 44.00 | 42.98 | 43.10 | 929,525 | -1.85(-4.11%) |
Jun 10, 2022 | 45.36 | 45.84 | 44.87 | 44.95 | 676,762 | -1.72(-3.68%) |
Jun 09, 2022 | 46.90 | 47.39 | 46.66 | 46.67 | 651,588 | -0.68(-1.44%) |
Jun 08, 2022 | 47.87 | 48.04 | 47.19 | 47.35 | 472,100 | -0.66(-1.38%) |
Jun 07, 2022 | 47.05 | 48.05 | 46.88 | 48.02 | 598,630 | +0.48(+1.01%) |
Jun 06, 2022 | 47.80 | 48.48 | 47.30 | 47.54 | 669,355 | +0.43(+0.91%) |
Jun 03, 2022 | 47.50 | 47.75 | 46.62 | 47.11 | 888,540 | -1.09(-2.27%) |
Jun 02, 2022 | 46.86 | 48.29 | 46.38 | 48.20 | 782,311 | +1.82(+3.92%) |
Jun 01, 2022 | 47.01 | 47.26 | 45.76 | 46.39 | 896,379 | -0.54(-1.15%) |
May 31, 2022 | 46.03 | 47.36 | 45.49 | 46.92 | 1,276,380 | +0.67(+1.46%) |
May 27, 2022 | 45.32 | 46.26 | 45.32 | 46.25 | 734,758 | +1.02(+2.25%) |
May 26, 2022 | 44.35 | 45.56 | 44.25 | 45.23 | 785,137 | +1.39(+3.16%) |
May 25, 2022 | 43.90 | 44.56 | 43.37 | 43.85 | 962,405 | -0.30(-0.69%) |
May 24, 2022 | 44.20 | 44.63 | 43.60 | 44.15 | 1,370,069 | -0.43(-0.96%) |
May 23, 2022 | 44.49 | 44.77 | 43.53 | 44.58 | 1,232,983 | +0.67(+1.54%) |
May 20, 2022 | 44.25 | 44.49 | 42.81 | 43.91 | 1,882,810 | +0.47(+1.08%) |
May 19, 2022 | 42.72 | 44.15 | 42.45 | 43.44 | 846,052 | +0.42(+0.98%) |
May 18, 2022 | 44.52 | 44.72 | 42.87 | 43.02 | 749,858 | -1.98(-4.41%) |
May 17, 2022 | 43.94 | 45.15 | 43.89 | 45.00 | 949,830 | +1.77(+4.09%) |
May 16, 2022 | 43.99 | 44.05 | 42.91 | 43.23 | 627,729 | -0.81(-1.84%) |
May 13, 2022 | 43.73 | 44.51 | 43.47 | 44.04 | 898,729 | +0.85(+1.97%) |
May 12, 2022 | 41.77 | 43.19 | 41.69 | 43.19 | 1,438,055 | +1.30(+3.10%) |
May 11, 2022 | 43.32 | 43.91 | 41.77 | 41.89 | 938,135 | -1.38(-3.18%) |
May 10, 2022 | 44.20 | 44.42 | 42.46 | 43.27 | 957,020 | -0.12(-0.27%) |
May 09, 2022 | 43.85 | 44.58 | 43.17 | 43.39 | 1,053,032 | -1.20(-2.69%) |
May 06, 2022 | 45.06 | 45.16 | 43.99 | 44.59 | 1,328,215 | -0.67(-1.49%) |
May 05, 2022 | 45.95 | 46.28 | 44.75 | 45.26 | 977,003 | -1.52(-3.25%) |
May 04, 2022 | 45.39 | 46.94 | 44.73 | 46.78 | 840,299 | +1.03(+2.26%) |
May 03, 2022 | 44.83 | 45.96 | 44.78 | 45.75 | 1,192,409 | +0.84(+1.87%) |