Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 40.85 | 41.25 | 40.61 | 41.05 | 8,815,970 | -0.11(-0.27%) |
Jul 28, 2022 | 40.26 | 41.42 | 40.04 | 41.16 | 9,092,234 | +0.85(+2.11%) |
Jul 27, 2022 | 40.62 | 41.34 | 39.74 | 40.31 | 18,842,624 | +2.35(+6.19%) |
Jul 26, 2022 | 38.18 | 38.23 | 37.70 | 37.96 | 10,690,103 | -0.04(-0.11%) |
Jul 25, 2022 | 38.11 | 38.24 | 37.72 | 38.00 | 6,280,043 | -0.12(-0.31%) |
Jul 22, 2022 | 38.18 | 38.61 | 37.84 | 38.12 | 4,946,836 | +0.00(+0.00%) |
Jul 21, 2022 | 37.46 | 38.12 | 37.24 | 38.12 | 11,814,671 | +0.84(+2.25%) |
Jul 20, 2022 | 37.56 | 37.81 | 37.04 | 37.28 | 10,868,060 | -0.43(-1.14%) |
Jul 19, 2022 | 37.65 | 37.81 | 37.51 | 37.71 | 9,995,686 | +0.54(+1.45%) |
Jul 18, 2022 | 37.67 | 38.01 | 37.12 | 37.17 | 5,403,713 | -0.38(-1.01%) |
Jul 15, 2022 | 37.28 | 37.59 | 37.09 | 37.55 | 7,124,898 | +0.84(+2.29%) |
Jul 14, 2022 | 36.30 | 36.76 | 36.15 | 36.71 | 5,843,483 | -0.06(-0.16%) |
Jul 13, 2022 | 36.35 | 37.00 | 36.34 | 36.77 | 5,890,766 | -0.11(-0.30%) |
Jul 12, 2022 | 37.39 | 37.80 | 36.70 | 36.88 | 6,163,243 | -0.63(-1.68%) |
Jul 11, 2022 | 37.34 | 37.67 | 37.19 | 37.51 | 4,102,006 | -0.33(-0.87%) |
Jul 08, 2022 | 37.79 | 38.63 | 37.79 | 37.84 | 6,202,298 | -0.01(-0.03%) |
Jul 07, 2022 | 37.60 | 37.97 | 37.32 | 37.85 | 6,992,079 | +0.19(+0.50%) |
Jul 06, 2022 | 38.02 | 38.05 | 37.38 | 37.66 | 5,502,852 | -0.10(-0.26%) |
Jul 05, 2022 | 37.59 | 37.83 | 37.18 | 37.76 | 5,790,090 | -0.25(-0.66%) |
Jul 01, 2022 | 37.22 | 38.12 | 37.09 | 38.01 | 5,881,366 | +0.74(+1.99%) |
Jun 30, 2022 | 37.47 | 37.76 | 36.98 | 37.27 | 8,127,126 | -0.53(-1.40%) |
Jun 29, 2022 | 37.55 | 37.90 | 37.27 | 37.80 | 5,749,593 | +0.30(+0.80%) |
Jun 28, 2022 | 38.04 | 38.27 | 37.40 | 37.50 | 9,890,649 | -0.32(-0.85%) |
Jun 27, 2022 | 37.98 | 38.10 | 37.56 | 37.82 | 4,698,967 | -0.20(-0.53%) |
Jun 24, 2022 | 37.20 | 38.10 | 36.99 | 38.02 | 10,453,795 | +1.08(+2.92%) |
Jun 23, 2022 | 37.16 | 37.50 | 36.72 | 36.94 | 6,656,711 | -0.09(-0.24%) |
Jun 22, 2022 | 36.02 | 37.33 | 35.91 | 37.03 | 9,569,075 | +0.73(+2.01%) |
Jun 21, 2022 | 36.48 | 36.67 | 36.02 | 36.30 | 10,277,427 | +0.29(+0.81%) |
Jun 17, 2022 | 35.59 | 36.35 | 35.33 | 36.01 | 17,432,868 | +0.50(+1.41%) |
Jun 16, 2022 | 35.17 | 35.63 | 34.98 | 35.51 | 9,199,927 | -0.52(-1.44%) |
Jun 15, 2022 | 36.10 | 36.68 | 35.52 | 36.03 | 13,548,218 | +0.79(+2.24%) |
Jun 14, 2022 | 36.31 | 36.41 | 35.09 | 35.24 | 12,615,057 | -1.17(-3.21%) |
Jun 13, 2022 | 36.42 | 36.89 | 36.22 | 36.41 | 15,115,242 | -0.82(-2.20%) |
Jun 10, 2022 | 37.29 | 37.60 | 36.91 | 37.23 | 11,071,621 | -0.74(-1.95%) |
Jun 09, 2022 | 38.80 | 38.95 | 37.97 | 37.97 | 5,868,766 | -1.14(-2.91%) |
Jun 08, 2022 | 39.40 | 39.48 | 39.01 | 39.11 | 6,378,450 | -0.47(-1.19%) |
Jun 07, 2022 | 39.19 | 39.59 | 38.91 | 39.58 | 6,724,931 | +0.20(+0.51%) |
Jun 06, 2022 | 40.17 | 40.36 | 39.22 | 39.38 | 6,548,549 | -0.53(-1.33%) |
Jun 03, 2022 | 40.49 | 40.54 | 39.84 | 39.91 | 5,823,410 | -0.76(-1.87%) |
Jun 02, 2022 | 39.92 | 40.71 | 39.04 | 40.67 | 4,443,959 | +0.75(+1.88%) |
Jun 01, 2022 | 41.14 | 41.25 | 39.53 | 39.92 | 6,548,116 | -1.09(-2.66%) |
May 31, 2022 | 40.75 | 41.32 | 40.57 | 41.01 | 7,909,868 | -0.19(-0.46%) |
May 27, 2022 | 41.61 | 41.61 | 40.95 | 41.20 | 6,968,714 | +1.06(+2.64%) |
May 26, 2022 | 40.12 | 40.37 | 39.57 | 40.14 | 6,171,336 | +0.05(+0.12%) |
May 25, 2022 | 39.78 | 40.44 | 39.55 | 40.09 | 7,417,437 | -0.06(-0.15%) |
May 24, 2022 | 39.77 | 40.34 | 39.29 | 40.15 | 5,959,560 | +0.26(+0.65%) |
May 23, 2022 | 39.62 | 40.02 | 39.03 | 39.89 | 6,662,642 | +0.67(+1.71%) |
May 20, 2022 | 39.25 | 39.57 | 38.24 | 39.22 | 12,398,139 | -0.27(-0.68%) |
May 19, 2022 | 39.73 | 40.25 | 39.08 | 39.49 | 9,555,786 | -0.74(-1.84%) |
May 18, 2022 | 40.85 | 41.12 | 40.12 | 40.23 | 10,495,421 | -1.09(-2.64%) |
May 17, 2022 | 40.51 | 41.50 | 40.25 | 41.32 | 9,315,310 | +1.50(+3.77%) |
May 16, 2022 | 39.43 | 40.05 | 39.34 | 39.82 | 5,833,668 | +0.16(+0.40%) |
May 13, 2022 | 39.16 | 39.92 | 39.12 | 39.66 | 7,768,207 | +0.87(+2.24%) |
May 12, 2022 | 38.57 | 39.00 | 38.02 | 38.79 | 9,925,062 | +0.05(+0.13%) |
May 11, 2022 | 38.55 | 39.65 | 38.34 | 38.74 | 11,574,652 | +0.09(+0.23%) |
May 10, 2022 | 38.69 | 39.24 | 37.99 | 38.65 | 10,993,758 | +0.36(+0.94%) |
May 09, 2022 | 40.26 | 40.31 | 37.98 | 38.29 | 13,411,786 | -2.56(-6.27%) |
May 06, 2022 | 41.84 | 41.91 | 40.62 | 40.85 | 9,138,295 | -1.18(-2.81%) |
May 05, 2022 | 42.47 | 42.93 | 41.58 | 42.03 | 9,579,476 | -0.72(-1.68%) |
May 04, 2022 | 41.78 | 42.90 | 41.40 | 42.75 | 6,111,153 | +0.98(+2.35%) |
May 03, 2022 | 41.50 | 42.27 | 41.50 | 41.77 | 7,409,757 | +0.14(+0.34%) |