Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.49 | 39.61 | 38.70 | 39.07 | 5,145,501 | -0.23(-0.58%) |
Jul 28, 2022 | 39.72 | 40.26 | 38.57 | 39.30 | 5,648,206 | +0.37(+0.94%) |
Jul 27, 2022 | 38.26 | 39.15 | 38.10 | 38.93 | 5,559,178 | +0.77(+2.01%) |
Jul 26, 2022 | 39.35 | 39.41 | 37.63 | 38.16 | 4,890,715 | -1.53(-3.87%) |
Jul 25, 2022 | 39.53 | 39.89 | 39.13 | 39.70 | 2,055,169 | +0.25(+0.63%) |
Jul 22, 2022 | 39.63 | 39.79 | 39.22 | 39.45 | 1,743,797 | -0.07(-0.18%) |
Jul 21, 2022 | 39.11 | 39.56 | 38.96 | 39.53 | 1,985,094 | +0.30(+0.77%) |
Jul 20, 2022 | 38.73 | 39.32 | 38.68 | 39.22 | 2,110,298 | +0.30(+0.77%) |
Jul 19, 2022 | 38.37 | 39.10 | 38.31 | 38.92 | 2,068,370 | +1.09(+2.87%) |
Jul 18, 2022 | 38.45 | 38.66 | 37.65 | 37.84 | 2,525,738 | -0.46(-1.19%) |
Jul 15, 2022 | 38.67 | 38.77 | 38.13 | 38.29 | 2,420,552 | +0.13(+0.34%) |
Jul 14, 2022 | 37.72 | 38.30 | 37.62 | 38.16 | 2,314,292 | -0.33(-0.85%) |
Jul 13, 2022 | 38.55 | 38.81 | 38.21 | 38.49 | 2,293,081 | -0.58(-1.47%) |
Jul 12, 2022 | 38.48 | 39.53 | 38.37 | 39.07 | 2,812,801 | +0.49(+1.28%) |
Jul 11, 2022 | 38.52 | 38.92 | 38.25 | 38.58 | 2,224,207 | -0.44(-1.12%) |
Jul 08, 2022 | 39.51 | 39.56 | 38.97 | 39.01 | 2,566,074 | -0.32(-0.81%) |
Jul 07, 2022 | 38.68 | 39.63 | 38.68 | 39.33 | 2,872,558 | +1.09(+2.84%) |
Jul 06, 2022 | 38.15 | 38.68 | 37.60 | 38.25 | 3,249,326 | +0.24(+0.62%) |
Jul 05, 2022 | 37.77 | 38.03 | 36.73 | 38.01 | 3,823,512 | -0.34(-0.88%) |
Jul 01, 2022 | 37.91 | 38.56 | 37.51 | 38.35 | 4,393,688 | +0.14(+0.36%) |
Jun 30, 2022 | 38.36 | 38.63 | 37.89 | 38.21 | 3,801,983 | -0.56(-1.44%) |
Jun 29, 2022 | 38.82 | 38.95 | 38.38 | 38.77 | 2,165,442 | +0.09(+0.24%) |
Jun 28, 2022 | 39.13 | 39.64 | 38.58 | 38.68 | 3,375,989 | -0.43(-1.10%) |
Jun 27, 2022 | 39.31 | 39.54 | 38.93 | 39.11 | 2,318,847 | -0.03(-0.07%) |
Jun 24, 2022 | 37.87 | 39.16 | 37.79 | 39.13 | 5,654,000 | +1.57(+4.18%) |
Jun 23, 2022 | 37.53 | 37.83 | 36.92 | 37.56 | 2,820,512 | -0.11(-0.29%) |
Jun 22, 2022 | 37.61 | 37.95 | 37.17 | 37.67 | 3,581,195 | -0.58(-1.53%) |
Jun 21, 2022 | 38.33 | 38.66 | 37.99 | 38.26 | 4,615,989 | -0.43(-1.11%) |
Jun 17, 2022 | 39.12 | 39.38 | 38.28 | 38.69 | 8,088,144 | -0.33(-0.84%) |
Jun 16, 2022 | 39.47 | 39.58 | 38.51 | 39.01 | 4,537,582 | -1.22(-3.04%) |
Jun 15, 2022 | 40.42 | 40.68 | 39.66 | 40.24 | 4,648,549 | +0.39(+0.99%) |
Jun 14, 2022 | 39.40 | 40.22 | 39.26 | 39.85 | 3,602,430 | +0.44(+1.11%) |
Jun 13, 2022 | 40.59 | 40.63 | 39.19 | 39.41 | 3,842,160 | -1.70(-4.13%) |
Jun 10, 2022 | 41.32 | 41.50 | 40.79 | 41.11 | 3,386,728 | -1.17(-2.77%) |
Jun 09, 2022 | 43.05 | 43.12 | 42.25 | 42.28 | 3,035,683 | -0.91(-2.11%) |
Jun 08, 2022 | 43.42 | 43.69 | 43.04 | 43.19 | 1,949,034 | -0.59(-1.36%) |
Jun 07, 2022 | 42.91 | 43.84 | 42.65 | 43.78 | 2,512,845 | +0.61(+1.42%) |
Jun 06, 2022 | 43.15 | 43.59 | 42.82 | 43.17 | 2,868,885 | +0.16(+0.36%) |
Jun 03, 2022 | 43.12 | 43.45 | 42.93 | 43.02 | 1,964,360 | -0.37(-0.86%) |
Jun 02, 2022 | 43.63 | 43.78 | 42.52 | 43.39 | 3,016,705 | +0.05(+0.11%) |
Jun 01, 2022 | 44.21 | 44.31 | 42.86 | 43.34 | 3,460,917 | -0.91(-2.06%) |
May 31, 2022 | 44.47 | 44.92 | 44.08 | 44.26 | 5,820,194 | -0.79(-1.74%) |
May 27, 2022 | 44.76 | 45.04 | 44.34 | 45.04 | 2,950,709 | +0.58(+1.29%) |
May 26, 2022 | 43.90 | 44.65 | 43.81 | 44.47 | 2,670,474 | +1.14(+2.64%) |
May 25, 2022 | 42.50 | 43.49 | 42.41 | 43.32 | 3,655,110 | +0.63(+1.48%) |
May 24, 2022 | 43.25 | 43.50 | 41.68 | 42.69 | 3,739,446 | -0.86(-1.97%) |
May 23, 2022 | 43.49 | 43.98 | 43.20 | 43.55 | 3,035,668 | +0.60(+1.39%) |
May 20, 2022 | 43.69 | 43.83 | 42.26 | 42.95 | 4,358,610 | -0.31(-0.71%) |
May 19, 2022 | 43.27 | 43.76 | 42.70 | 43.26 | 3,673,870 | -0.46(-1.06%) |
May 18, 2022 | 44.13 | 44.38 | 43.57 | 43.72 | 3,980,087 | -0.77(-1.73%) |
May 17, 2022 | 43.97 | 44.62 | 43.42 | 44.49 | 3,122,132 | +1.17(+2.69%) |
May 16, 2022 | 43.35 | 43.64 | 42.66 | 43.32 | 3,844,723 | +0.09(+0.21%) |
May 13, 2022 | 43.20 | 43.86 | 42.93 | 43.23 | 2,850,902 | +0.19(+0.44%) |
May 12, 2022 | 43.24 | 43.36 | 42.24 | 43.04 | 3,325,058 | -0.08(-0.19%) |
May 11, 2022 | 43.26 | 44.48 | 42.98 | 43.12 | 3,468,628 | -0.16(-0.38%) |
May 10, 2022 | 43.66 | 43.99 | 42.50 | 43.29 | 3,680,685 | +0.04(+0.08%) |
May 09, 2022 | 43.20 | 44.14 | 43.10 | 43.25 | 4,570,669 | -0.32(-0.73%) |
May 06, 2022 | 43.43 | 43.69 | 42.82 | 43.57 | 2,782,305 | +0.05(+0.10%) |
May 05, 2022 | 43.44 | 43.86 | 42.91 | 43.52 | 3,233,115 | -0.34(-0.78%) |
May 04, 2022 | 42.47 | 43.88 | 42.34 | 43.87 | 3,085,985 | +1.51(+3.57%) |
May 03, 2022 | 42.11 | 42.90 | 42.06 | 42.36 | 3,135,679 | +0.24(+0.58%) |