Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.68 | 43.04 | 42.42 | 42.93 | 25,055,572 | -0.24(-0.55%) |
Jul 28, 2022 | 42.46 | 43.40 | 42.30 | 43.16 | 18,575,636 | +0.93(+2.20%) |
Jul 27, 2022 | 41.81 | 42.38 | 41.47 | 42.24 | 23,632,446 | +0.77(+1.85%) |
Jul 26, 2022 | 41.98 | 42.14 | 41.40 | 41.47 | 20,615,722 | -0.48(-1.15%) |
Jul 25, 2022 | 42.26 | 42.26 | 41.74 | 41.95 | 13,682,866 | -0.11(-0.27%) |
Jul 22, 2022 | 42.37 | 42.50 | 41.87 | 42.07 | 15,699,868 | -0.11(-0.27%) |
Jul 21, 2022 | 41.91 | 42.28 | 41.70 | 42.18 | 16,237,848 | +0.43(+1.02%) |
Jul 20, 2022 | 41.71 | 41.93 | 41.31 | 41.75 | 16,486,445 | +0.09(+0.23%) |
Jul 19, 2022 | 40.52 | 41.72 | 40.35 | 41.66 | 24,156,446 | +1.35(+3.36%) |
Jul 18, 2022 | 40.97 | 40.99 | 40.12 | 40.31 | 17,693,456 | -0.44(-1.09%) |
Jul 15, 2022 | 40.21 | 40.81 | 40.21 | 40.75 | 21,029,748 | +0.70(+1.75%) |
Jul 14, 2022 | 39.54 | 40.18 | 39.12 | 40.05 | 18,322,114 | -0.35(-0.87%) |
Jul 13, 2022 | 39.60 | 40.73 | 39.55 | 40.40 | 17,809,666 | -0.15(-0.37%) |
Jul 12, 2022 | 41.23 | 41.47 | 40.36 | 40.55 | 18,372,916 | -0.37(-0.90%) |
Jul 11, 2022 | 41.01 | 41.33 | 40.75 | 40.92 | 16,147,637 | -0.13(-0.32%) |
Jul 08, 2022 | 40.71 | 41.26 | 40.63 | 41.05 | 12,499,476 | +0.16(+0.39%) |
Jul 07, 2022 | 40.57 | 41.03 | 40.51 | 40.89 | 23,572,022 | +0.50(+1.24%) |
Jul 06, 2022 | 39.85 | 40.62 | 39.75 | 40.39 | 18,229,940 | +0.69(+1.74%) |
Jul 05, 2022 | 39.29 | 39.71 | 38.62 | 39.70 | 25,841,686 | -0.25(-0.62%) |
Jul 01, 2022 | 39.87 | 40.04 | 38.98 | 39.95 | 25,988,772 | -0.04(-0.09%) |
Jun 30, 2022 | 39.73 | 40.45 | 39.56 | 39.99 | 26,604,158 | -0.22(-0.56%) |
Jun 29, 2022 | 40.45 | 40.57 | 40.04 | 40.21 | 14,342,930 | -0.17(-0.42%) |
Jun 28, 2022 | 41.18 | 41.70 | 40.31 | 40.38 | 21,428,696 | -0.67(-1.62%) |
Jun 27, 2022 | 41.53 | 41.53 | 40.91 | 41.04 | 24,264,008 | -0.31(-0.75%) |
Jun 24, 2022 | 40.74 | 41.46 | 40.55 | 41.35 | 32,571,876 | +1.10(+2.73%) |
Jun 23, 2022 | 40.71 | 40.75 | 40.06 | 40.26 | 36,658,140 | -0.60(-1.47%) |
Jun 22, 2022 | 40.76 | 41.37 | 40.48 | 40.86 | 21,260,456 | -0.53(-1.29%) |
Jun 21, 2022 | 41.08 | 41.52 | 40.98 | 41.39 | 24,835,960 | +0.70(+1.73%) |
Jun 17, 2022 | 40.66 | 41.26 | 40.55 | 40.69 | 63,656,744 | +0.07(+0.16%) |
Jun 16, 2022 | 40.14 | 40.71 | 40.14 | 40.62 | 28,837,454 | -0.45(-1.10%) |
Jun 15, 2022 | 40.67 | 41.66 | 40.42 | 41.07 | 24,015,146 | +0.83(+2.07%) |
Jun 14, 2022 | 40.91 | 40.98 | 39.92 | 40.24 | 23,981,694 | -0.31(-0.76%) |
Jun 13, 2022 | 40.38 | 41.11 | 40.22 | 40.55 | 30,979,930 | -0.23(-0.58%) |
Jun 10, 2022 | 41.07 | 41.25 | 40.59 | 40.78 | 21,612,752 | -0.72(-1.74%) |
Jun 09, 2022 | 42.04 | 42.45 | 41.49 | 41.50 | 19,638,300 | -0.62(-1.47%) |
Jun 08, 2022 | 42.62 | 42.79 | 42.09 | 42.12 | 17,341,556 | -0.61(-1.43%) |
Jun 07, 2022 | 42.03 | 42.81 | 41.93 | 42.73 | 15,638,905 | +0.23(+0.53%) |
Jun 06, 2022 | 42.76 | 43.22 | 42.32 | 42.51 | 13,479,585 | +0.07(+0.18%) |
Jun 03, 2022 | 42.71 | 42.89 | 42.31 | 42.43 | 19,138,620 | -0.51(-1.18%) |
Jun 02, 2022 | 42.37 | 42.95 | 42.10 | 42.94 | 21,909,902 | +0.53(+1.24%) |
Jun 01, 2022 | 42.71 | 42.95 | 41.98 | 42.41 | 22,036,158 | +0.17(+0.40%) |
May 31, 2022 | 42.45 | 42.77 | 41.95 | 42.24 | 69,031,752 | -0.53(-1.25%) |
May 27, 2022 | 42.31 | 42.80 | 42.15 | 42.78 | 25,467,806 | +0.59(+1.40%) |
May 26, 2022 | 41.31 | 42.69 | 41.31 | 42.19 | 30,171,856 | +0.93(+2.25%) |
May 25, 2022 | 41.03 | 41.65 | 40.50 | 41.26 | 27,189,322 | +0.22(+0.53%) |
May 24, 2022 | 40.70 | 41.32 | 39.85 | 41.04 | 32,046,746 | +0.39(+0.97%) |
May 23, 2022 | 40.64 | 41.09 | 40.27 | 40.65 | 29,180,274 | +0.38(+0.95%) |
May 20, 2022 | 39.25 | 40.32 | 38.93 | 40.27 | 48,989,388 | +1.14(+2.92%) |
May 19, 2022 | 40.38 | 41.19 | 38.47 | 39.12 | 104,140,856 | -6.23(-13.73%) |
May 18, 2022 | 47.33 | 47.33 | 45.21 | 45.35 | 43,112,876 | -2.10(-4.43%) |
May 17, 2022 | 46.59 | 47.56 | 46.43 | 47.45 | 20,094,930 | +1.50(+3.27%) |
May 16, 2022 | 46.57 | 46.57 | 45.84 | 45.95 | 21,596,910 | -0.53(-1.13%) |
May 13, 2022 | 45.68 | 46.54 | 45.51 | 46.47 | 20,213,026 | +1.19(+2.63%) |
May 12, 2022 | 45.60 | 45.74 | 44.51 | 45.28 | 27,670,442 | -0.34(-0.74%) |
May 11, 2022 | 46.03 | 46.55 | 45.55 | 45.62 | 25,450,968 | -0.84(-1.82%) |
May 10, 2022 | 46.61 | 47.11 | 46.09 | 46.46 | 23,182,008 | +0.55(+1.20%) |
May 09, 2022 | 45.95 | 46.34 | 45.64 | 45.91 | 23,963,868 | -0.35(-0.75%) |
May 06, 2022 | 46.09 | 46.73 | 45.81 | 46.26 | 23,187,634 | -0.26(-0.56%) |
May 05, 2022 | 47.97 | 48.02 | 46.09 | 46.52 | 26,495,630 | -1.85(-3.82%) |
May 04, 2022 | 46.91 | 48.44 | 46.58 | 48.37 | 25,531,604 | +1.56(+3.33%) |
May 03, 2022 | 46.67 | 47.22 | 46.45 | 46.81 | 16,878,668 | +0.06(+0.12%) |