Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.06 | 39.18 | 38.27 | 38.64 | 5,202,657 | -0.23(-0.58%) |
Jul 28, 2022 | 39.28 | 39.81 | 38.14 | 38.87 | 5,710,945 | +0.36(+0.94%) |
Jul 27, 2022 | 37.84 | 38.72 | 37.68 | 38.50 | 5,620,928 | +0.76(+2.01%) |
Jul 26, 2022 | 38.92 | 38.97 | 37.22 | 37.75 | 4,945,040 | -1.52(-3.87%) |
Jul 25, 2022 | 39.09 | 39.45 | 38.70 | 39.26 | 2,077,997 | +0.24(+0.63%) |
Jul 22, 2022 | 39.19 | 39.35 | 38.79 | 39.02 | 1,763,167 | -0.07(-0.18%) |
Jul 21, 2022 | 38.68 | 39.12 | 38.53 | 39.09 | 2,007,144 | +0.30(+0.77%) |
Jul 20, 2022 | 38.31 | 38.89 | 38.25 | 38.79 | 2,133,739 | +0.30(+0.77%) |
Jul 19, 2022 | 37.95 | 38.67 | 37.89 | 38.50 | 2,091,345 | +1.08(+2.87%) |
Jul 18, 2022 | 38.03 | 38.23 | 37.24 | 37.42 | 2,553,794 | -0.45(-1.19%) |
Jul 15, 2022 | 38.24 | 38.34 | 37.71 | 37.87 | 2,447,439 | +0.13(+0.34%) |
Jul 14, 2022 | 37.30 | 37.88 | 37.20 | 37.75 | 2,339,999 | -0.33(-0.85%) |
Jul 13, 2022 | 38.12 | 38.39 | 37.79 | 38.07 | 2,318,552 | -0.57(-1.47%) |
Jul 12, 2022 | 38.05 | 39.10 | 37.95 | 38.64 | 2,844,045 | +0.49(+1.28%) |
Jul 11, 2022 | 38.10 | 38.50 | 37.83 | 38.15 | 2,248,913 | -0.43(-1.12%) |
Jul 08, 2022 | 39.07 | 39.13 | 38.54 | 38.59 | 2,594,577 | -0.32(-0.81%) |
Jul 07, 2022 | 38.25 | 39.20 | 38.25 | 38.90 | 2,904,466 | +1.08(+2.84%) |
Jul 06, 2022 | 37.73 | 38.25 | 37.19 | 37.83 | 3,285,418 | +0.23(+0.62%) |
Jul 05, 2022 | 37.36 | 37.61 | 36.33 | 37.59 | 3,865,982 | -0.33(-0.88%) |
Jul 01, 2022 | 37.49 | 38.13 | 37.09 | 37.93 | 4,442,492 | +0.14(+0.36%) |
Jun 30, 2022 | 37.94 | 38.21 | 37.47 | 37.79 | 3,844,214 | -0.55(-1.44%) |
Jun 29, 2022 | 38.40 | 38.53 | 37.96 | 38.34 | 2,189,495 | +0.09(+0.24%) |
Jun 28, 2022 | 38.70 | 39.21 | 38.15 | 38.25 | 3,413,489 | -0.42(-1.10%) |
Jun 27, 2022 | 38.87 | 39.11 | 38.50 | 38.68 | 2,344,604 | -0.03(-0.07%) |
Jun 24, 2022 | 37.46 | 38.73 | 37.37 | 38.70 | 5,716,804 | +1.55(+4.18%) |
Jun 23, 2022 | 37.12 | 37.41 | 36.52 | 37.15 | 2,851,842 | -0.11(-0.29%) |
Jun 22, 2022 | 37.19 | 37.53 | 36.76 | 37.26 | 3,620,974 | -0.58(-1.53%) |
Jun 21, 2022 | 37.91 | 38.23 | 37.57 | 37.84 | 4,667,263 | -0.42(-1.11%) |
Jun 17, 2022 | 38.69 | 38.95 | 37.86 | 38.26 | 8,177,985 | -0.33(-0.84%) |
Jun 16, 2022 | 39.04 | 39.15 | 38.09 | 38.59 | 4,587,985 | -1.21(-3.04%) |
Jun 15, 2022 | 39.98 | 40.23 | 39.23 | 39.80 | 4,700,184 | +0.39(+0.99%) |
Jun 14, 2022 | 38.97 | 39.78 | 38.83 | 39.41 | 3,642,445 | +0.43(+1.11%) |
Jun 13, 2022 | 40.14 | 40.18 | 38.76 | 38.97 | 3,884,838 | -1.68(-4.13%) |
Jun 10, 2022 | 40.86 | 41.04 | 40.34 | 40.65 | 3,424,347 | -1.16(-2.77%) |
Jun 09, 2022 | 42.58 | 42.65 | 41.78 | 41.81 | 3,069,403 | -0.90(-2.11%) |
Jun 08, 2022 | 42.94 | 43.21 | 42.57 | 42.71 | 1,970,684 | -0.59(-1.36%) |
Jun 07, 2022 | 42.43 | 43.36 | 42.19 | 43.30 | 2,540,757 | +0.61(+1.42%) |
Jun 06, 2022 | 42.68 | 43.11 | 42.35 | 42.70 | 2,900,752 | +0.15(+0.36%) |
Jun 03, 2022 | 42.64 | 42.98 | 42.46 | 42.54 | 1,986,179 | -0.37(-0.86%) |
Jun 02, 2022 | 43.15 | 43.30 | 42.05 | 42.91 | 3,050,214 | +0.05(+0.11%) |
Jun 01, 2022 | 43.73 | 43.83 | 42.39 | 42.87 | 3,499,360 | -0.90(-2.06%) |
May 31, 2022 | 43.98 | 44.42 | 43.60 | 43.77 | 5,884,843 | -0.78(-1.74%) |
May 27, 2022 | 44.27 | 44.55 | 43.85 | 44.55 | 2,983,485 | +0.57(+1.29%) |
May 26, 2022 | 43.42 | 44.16 | 43.33 | 43.98 | 2,700,137 | +1.13(+2.64%) |
May 25, 2022 | 42.03 | 43.01 | 41.94 | 42.85 | 3,695,710 | +0.63(+1.48%) |
May 24, 2022 | 42.78 | 43.03 | 41.22 | 42.22 | 3,780,983 | -0.85(-1.97%) |
May 23, 2022 | 43.01 | 43.50 | 42.72 | 43.07 | 3,069,388 | +0.59(+1.39%) |
May 20, 2022 | 43.21 | 43.35 | 41.79 | 42.48 | 4,407,025 | -0.30(-0.71%) |
May 19, 2022 | 42.79 | 43.28 | 42.23 | 42.78 | 3,714,678 | -0.46(-1.06%) |
May 18, 2022 | 43.64 | 43.89 | 43.09 | 43.24 | 4,024,297 | -0.76(-1.73%) |
May 17, 2022 | 43.48 | 44.13 | 42.95 | 44.00 | 3,156,812 | +1.15(+2.69%) |
May 16, 2022 | 42.87 | 43.17 | 42.19 | 42.85 | 3,887,429 | +0.09(+0.21%) |
May 13, 2022 | 42.72 | 43.38 | 42.46 | 42.76 | 2,882,569 | +0.19(+0.44%) |
May 12, 2022 | 42.77 | 42.88 | 41.77 | 42.57 | 3,361,992 | -0.08(-0.19%) |
May 11, 2022 | 42.78 | 43.99 | 42.51 | 42.65 | 3,507,156 | -0.16(-0.38%) |
May 10, 2022 | 43.18 | 43.51 | 42.03 | 42.81 | 3,721,569 | +0.04(+0.08%) |
May 09, 2022 | 42.72 | 43.66 | 42.63 | 42.78 | 4,621,439 | -0.31(-0.73%) |
May 06, 2022 | 42.95 | 43.21 | 42.35 | 43.09 | 2,813,211 | +0.04(+0.10%) |
May 05, 2022 | 42.96 | 43.38 | 42.44 | 43.04 | 3,269,028 | -0.34(-0.78%) |
May 04, 2022 | 42.01 | 43.39 | 41.87 | 43.38 | 3,120,264 | +1.49(+3.57%) |
May 03, 2022 | 41.65 | 42.43 | 41.59 | 41.89 | 3,170,509 | +0.24(+0.58%) |