Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.51 | 39.63 | 38.72 | 39.09 | 5,143,321 | -0.23(-0.58%) |
Jul 28, 2022 | 39.73 | 40.27 | 38.58 | 39.31 | 5,645,812 | +0.37(+0.94%) |
Jul 27, 2022 | 38.27 | 39.17 | 38.11 | 38.95 | 5,556,822 | +0.77(+2.01%) |
Jul 26, 2022 | 39.37 | 39.42 | 37.65 | 38.18 | 4,888,642 | -1.54(-3.87%) |
Jul 25, 2022 | 39.54 | 39.90 | 39.15 | 39.72 | 2,054,298 | +0.25(+0.63%) |
Jul 22, 2022 | 39.64 | 39.81 | 39.24 | 39.47 | 1,743,058 | -0.07(-0.18%) |
Jul 21, 2022 | 39.12 | 39.57 | 38.98 | 39.54 | 1,984,253 | +0.30(+0.77%) |
Jul 20, 2022 | 38.75 | 39.34 | 38.69 | 39.24 | 2,109,404 | +0.30(+0.77%) |
Jul 19, 2022 | 38.39 | 39.11 | 38.33 | 38.94 | 2,067,494 | +1.09(+2.87%) |
Jul 18, 2022 | 38.46 | 38.67 | 37.67 | 37.85 | 2,524,668 | -0.46(-1.19%) |
Jul 15, 2022 | 38.68 | 38.78 | 38.14 | 38.31 | 2,419,526 | +0.13(+0.33%) |
Jul 14, 2022 | 37.73 | 38.31 | 37.63 | 38.18 | 2,313,311 | -0.33(-0.85%) |
Jul 13, 2022 | 38.56 | 38.83 | 38.23 | 38.51 | 2,292,110 | -0.58(-1.47%) |
Jul 12, 2022 | 38.49 | 39.55 | 38.39 | 39.09 | 2,811,609 | +0.49(+1.28%) |
Jul 11, 2022 | 38.54 | 38.94 | 38.26 | 38.59 | 2,223,265 | -0.44(-1.12%) |
Jul 08, 2022 | 39.52 | 39.58 | 38.98 | 39.03 | 2,564,986 | -0.32(-0.81%) |
Jul 07, 2022 | 38.69 | 39.65 | 38.69 | 39.35 | 2,871,341 | +1.09(+2.84%) |
Jul 06, 2022 | 38.16 | 38.69 | 37.61 | 38.26 | 3,247,949 | +0.24(+0.62%) |
Jul 05, 2022 | 37.79 | 38.04 | 36.75 | 38.03 | 3,821,891 | -0.34(-0.88%) |
Jul 01, 2022 | 37.92 | 38.57 | 37.52 | 38.36 | 4,391,826 | +0.14(+0.36%) |
Jun 30, 2022 | 38.37 | 38.65 | 37.91 | 38.23 | 3,800,371 | -0.56(-1.44%) |
Jun 29, 2022 | 38.84 | 38.97 | 38.40 | 38.78 | 2,164,525 | +0.09(+0.24%) |
Jun 28, 2022 | 39.15 | 39.66 | 38.59 | 38.69 | 3,374,559 | -0.43(-1.10%) |
Jun 27, 2022 | 39.32 | 39.56 | 38.95 | 39.12 | 2,317,864 | -0.03(-0.07%) |
Jun 24, 2022 | 37.89 | 39.17 | 37.81 | 39.15 | 5,651,604 | +1.57(+4.18%) |
Jun 23, 2022 | 37.55 | 37.84 | 36.94 | 37.58 | 2,819,317 | -0.11(-0.29%) |
Jun 22, 2022 | 37.62 | 37.96 | 37.18 | 37.69 | 3,579,677 | -0.58(-1.53%) |
Jun 21, 2022 | 38.35 | 38.67 | 38.01 | 38.27 | 4,614,033 | -0.43(-1.11%) |
Jun 17, 2022 | 39.14 | 39.40 | 38.30 | 38.70 | 8,084,716 | -0.33(-0.84%) |
Jun 16, 2022 | 39.49 | 39.60 | 38.53 | 39.03 | 4,535,660 | -1.22(-3.04%) |
Jun 15, 2022 | 40.44 | 40.69 | 39.68 | 40.26 | 4,646,579 | +0.39(+0.99%) |
Jun 14, 2022 | 39.41 | 40.24 | 39.28 | 39.86 | 3,600,904 | +0.44(+1.11%) |
Jun 13, 2022 | 40.60 | 40.65 | 39.20 | 39.42 | 3,840,532 | -1.70(-4.13%) |
Jun 10, 2022 | 41.33 | 41.52 | 40.80 | 41.12 | 3,385,292 | -1.17(-2.77%) |
Jun 09, 2022 | 43.07 | 43.14 | 42.27 | 42.29 | 3,034,397 | -0.91(-2.12%) |
Jun 08, 2022 | 43.44 | 43.71 | 43.06 | 43.21 | 1,948,209 | -0.59(-1.36%) |
Jun 07, 2022 | 42.92 | 43.86 | 42.67 | 43.80 | 2,511,780 | +0.61(+1.42%) |
Jun 06, 2022 | 43.17 | 43.61 | 42.84 | 43.19 | 2,867,670 | +0.16(+0.36%) |
Jun 03, 2022 | 43.13 | 43.47 | 42.95 | 43.03 | 1,963,527 | -0.37(-0.86%) |
Jun 02, 2022 | 43.65 | 43.80 | 42.54 | 43.41 | 3,015,427 | +0.05(+0.11%) |
Jun 01, 2022 | 44.23 | 44.33 | 42.88 | 43.36 | 3,459,450 | -0.91(-2.06%) |
May 31, 2022 | 44.49 | 44.93 | 44.10 | 44.28 | 5,817,727 | -0.79(-1.74%) |
May 27, 2022 | 44.78 | 45.06 | 44.36 | 45.06 | 2,949,459 | +0.58(+1.29%) |
May 26, 2022 | 43.92 | 44.67 | 43.83 | 44.49 | 2,669,342 | +1.14(+2.64%) |
May 25, 2022 | 42.52 | 43.51 | 42.43 | 43.34 | 3,653,561 | +0.63(+1.48%) |
May 24, 2022 | 43.27 | 43.52 | 41.69 | 42.71 | 3,737,861 | -0.86(-1.97%) |
May 23, 2022 | 43.50 | 44.00 | 43.22 | 43.57 | 3,034,382 | +0.60(+1.39%) |
May 20, 2022 | 43.71 | 43.85 | 42.27 | 42.97 | 4,356,763 | -0.31(-0.71%) |
May 19, 2022 | 43.29 | 43.78 | 42.72 | 43.28 | 3,672,313 | -0.46(-1.06%) |
May 18, 2022 | 44.15 | 44.40 | 43.59 | 43.74 | 3,978,400 | -0.77(-1.73%) |
May 17, 2022 | 43.98 | 44.64 | 43.44 | 44.51 | 3,120,809 | +1.17(+2.69%) |
May 16, 2022 | 43.37 | 43.66 | 42.68 | 43.34 | 3,843,093 | +0.09(+0.21%) |
May 13, 2022 | 43.22 | 43.88 | 42.95 | 43.25 | 2,849,693 | +0.19(+0.44%) |
May 12, 2022 | 43.26 | 43.38 | 42.26 | 43.06 | 3,323,649 | -0.08(-0.19%) |
May 11, 2022 | 43.28 | 44.50 | 43.00 | 43.14 | 3,467,158 | -0.16(-0.38%) |
May 10, 2022 | 43.68 | 44.01 | 42.52 | 43.31 | 3,679,125 | +0.04(+0.08%) |
May 09, 2022 | 43.22 | 44.16 | 43.12 | 43.27 | 4,568,731 | -0.32(-0.73%) |
May 06, 2022 | 43.45 | 43.71 | 42.83 | 43.59 | 2,781,126 | +0.05(+0.10%) |
May 05, 2022 | 43.46 | 43.88 | 42.93 | 43.54 | 3,231,745 | -0.34(-0.78%) |
May 04, 2022 | 42.49 | 43.89 | 42.36 | 43.88 | 3,084,677 | +1.51(+3.57%) |
May 03, 2022 | 42.13 | 42.92 | 42.07 | 42.37 | 3,134,350 | +0.24(+0.58%) |