Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.87 | 43.50 | 42.67 | 43.30 | 2,858,588 | +0.49(+1.15%) |
Jul 28, 2022 | 42.67 | 42.88 | 42.34 | 42.81 | 1,398,707 | +0.44(+1.03%) |
Jul 27, 2022 | 42.28 | 42.61 | 41.97 | 42.37 | 1,668,148 | -0.04(-0.11%) |
Jul 26, 2022 | 41.72 | 42.48 | 41.66 | 42.42 | 1,257,769 | +0.69(+1.66%) |
Jul 25, 2022 | 41.40 | 41.80 | 41.19 | 41.73 | 901,447 | +0.40(+0.96%) |
Jul 22, 2022 | 41.34 | 41.56 | 41.06 | 41.33 | 597,405 | +0.22(+0.55%) |
Jul 21, 2022 | 40.76 | 41.11 | 40.52 | 41.11 | 862,131 | +0.10(+0.24%) |
Jul 20, 2022 | 40.88 | 41.31 | 40.43 | 41.01 | 1,006,317 | +0.00(+0.00%) |
Jul 19, 2022 | 40.49 | 41.11 | 40.30 | 41.01 | 1,283,152 | +0.71(+1.76%) |
Jul 18, 2022 | 40.05 | 40.45 | 39.84 | 40.30 | 1,389,853 | +0.44(+1.11%) |
Jul 15, 2022 | 39.42 | 39.88 | 39.16 | 39.86 | 1,296,007 | +1.21(+3.14%) |
Jul 14, 2022 | 38.32 | 38.96 | 38.32 | 38.64 | 1,627,315 | -0.44(-1.13%) |
Jul 13, 2022 | 39.22 | 39.55 | 39.00 | 39.08 | 1,170,621 | -0.58(-1.47%) |
Jul 12, 2022 | 39.78 | 40.32 | 39.24 | 39.67 | 1,119,949 | -0.63(-1.56%) |
Jul 11, 2022 | 40.09 | 40.35 | 39.82 | 40.30 | 912,909 | +0.16(+0.40%) |
Jul 08, 2022 | 39.94 | 40.32 | 39.75 | 40.14 | 1,018,200 | +0.28(+0.70%) |
Jul 07, 2022 | 40.01 | 40.14 | 39.62 | 39.86 | 1,471,760 | +0.15(+0.38%) |
Jul 06, 2022 | 39.70 | 40.09 | 39.44 | 39.70 | 1,283,901 | +0.05(+0.14%) |
Jul 05, 2022 | 39.86 | 39.86 | 38.98 | 39.65 | 1,153,034 | -0.34(-0.85%) |
Jul 01, 2022 | 38.71 | 40.00 | 38.61 | 39.99 | 1,265,577 | +1.34(+3.47%) |
Jun 30, 2022 | 39.48 | 39.48 | 38.32 | 38.65 | 2,086,333 | -1.14(-2.87%) |
Jun 29, 2022 | 39.46 | 39.83 | 39.17 | 39.79 | 1,524,039 | +0.10(+0.25%) |
Jun 28, 2022 | 39.98 | 40.42 | 39.58 | 39.70 | 1,395,206 | +0.04(+0.09%) |
Jun 27, 2022 | 39.18 | 39.76 | 38.85 | 39.66 | 923,388 | +0.42(+1.08%) |
Jun 24, 2022 | 38.67 | 39.30 | 38.58 | 39.24 | 1,379,310 | +0.70(+1.82%) |
Jun 23, 2022 | 38.28 | 38.82 | 37.97 | 38.54 | 1,607,239 | +0.78(+2.07%) |
Jun 22, 2022 | 36.76 | 38.10 | 36.76 | 37.75 | 1,277,491 | +0.58(+1.57%) |
Jun 21, 2022 | 37.12 | 37.86 | 37.11 | 37.17 | 913,125 | +0.18(+0.49%) |
Jun 17, 2022 | 36.59 | 37.22 | 36.51 | 36.99 | 1,838,825 | +0.74(+2.03%) |
Jun 16, 2022 | 35.96 | 36.56 | 35.94 | 36.25 | 1,070,304 | -0.58(-1.59%) |
Jun 15, 2022 | 35.88 | 37.37 | 35.70 | 36.84 | 1,047,959 | +1.21(+3.41%) |
Jun 14, 2022 | 36.16 | 36.37 | 35.17 | 35.62 | 1,880,440 | -0.44(-1.22%) |
Jun 13, 2022 | 37.27 | 37.40 | 36.01 | 36.06 | 1,349,715 | -1.98(-5.20%) |
Jun 10, 2022 | 37.75 | 38.29 | 37.53 | 38.04 | 1,101,188 | +0.02(+0.05%) |
Jun 09, 2022 | 38.64 | 38.93 | 38.01 | 38.02 | 763,231 | -0.76(-1.95%) |
Jun 08, 2022 | 39.34 | 39.41 | 38.73 | 38.78 | 954,512 | -0.93(-2.35%) |
Jun 07, 2022 | 38.80 | 39.73 | 38.72 | 39.71 | 981,065 | +0.79(+2.03%) |
Jun 06, 2022 | 39.20 | 39.39 | 38.77 | 38.92 | 942,095 | +0.00(+0.00%) |
Jun 03, 2022 | 39.53 | 39.53 | 38.82 | 38.92 | 583,047 | -0.64(-1.61%) |
Jun 02, 2022 | 39.40 | 39.63 | 38.75 | 39.56 | 821,041 | +0.13(+0.34%) |
Jun 01, 2022 | 40.00 | 40.00 | 38.93 | 39.43 | 1,017,205 | -0.40(-0.99%) |
May 31, 2022 | 39.50 | 39.94 | 39.22 | 39.82 | 1,575,157 | +0.08(+0.20%) |
May 27, 2022 | 39.49 | 39.82 | 39.38 | 39.74 | 1,422,358 | +0.67(+1.70%) |
May 26, 2022 | 39.53 | 39.54 | 38.98 | 39.08 | 881,152 | -0.09(-0.23%) |
May 25, 2022 | 38.48 | 39.30 | 38.40 | 39.17 | 860,732 | +0.55(+1.42%) |
May 24, 2022 | 38.32 | 38.69 | 37.57 | 38.62 | 1,032,420 | +0.22(+0.56%) |
May 23, 2022 | 39.28 | 39.39 | 38.27 | 38.40 | 956,441 | -0.51(-1.32%) |
May 20, 2022 | 38.99 | 39.03 | 38.26 | 38.91 | 830,143 | +0.31(+0.82%) |
May 19, 2022 | 38.76 | 39.38 | 38.51 | 38.60 | 1,418,015 | -0.42(-1.08%) |
May 18, 2022 | 39.93 | 40.21 | 38.90 | 39.02 | 1,233,818 | -1.08(-2.69%) |
May 17, 2022 | 39.69 | 40.14 | 39.33 | 40.10 | 998,216 | +0.76(+1.94%) |
May 16, 2022 | 39.21 | 39.56 | 39.04 | 39.34 | 904,960 | +0.25(+0.64%) |
May 13, 2022 | 38.62 | 39.13 | 38.37 | 39.08 | 1,212,192 | +0.68(+1.78%) |
May 12, 2022 | 37.49 | 38.40 | 37.40 | 38.40 | 1,081,589 | +0.91(+2.42%) |
May 11, 2022 | 37.71 | 38.30 | 37.20 | 37.49 | 899,260 | -0.06(-0.17%) |
May 10, 2022 | 38.37 | 38.54 | 37.10 | 37.56 | 984,756 | -0.51(-1.35%) |
May 09, 2022 | 38.58 | 38.67 | 37.92 | 38.07 | 960,743 | -0.90(-2.31%) |
May 06, 2022 | 39.62 | 39.62 | 38.57 | 38.97 | 852,668 | -0.80(-2.01%) |
May 05, 2022 | 40.37 | 40.59 | 39.47 | 39.77 | 898,578 | -0.78(-1.93%) |
May 04, 2022 | 39.60 | 40.67 | 39.44 | 40.55 | 1,298,354 | +1.05(+2.66%) |
May 03, 2022 | 38.67 | 40.25 | 38.56 | 39.50 | 1,234,341 | +1.01(+2.62%) |