Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.12 | 39.36 | 38.79 | 38.98 | 5,455,166 | -0.70(-1.77%) |
Jul 28, 2022 | 39.63 | 39.99 | 39.06 | 39.68 | 6,843,811 | -0.56(-1.40%) |
Jul 27, 2022 | 39.08 | 40.40 | 38.90 | 40.25 | 5,284,692 | +0.94(+2.40%) |
Jul 26, 2022 | 38.87 | 39.45 | 38.81 | 39.31 | 5,675,498 | +0.33(+0.85%) |
Jul 25, 2022 | 39.39 | 39.46 | 38.84 | 38.97 | 5,232,640 | -0.12(-0.31%) |
Jul 22, 2022 | 38.78 | 39.22 | 38.72 | 39.09 | 3,614,995 | +1.01(+2.64%) |
Jul 18, 2022 | 38.09 | 0 | -0.79(-2.04%) | |||
Jul 15, 2022 | 38.27 | 38.89 | 38.13 | 38.88 | 9,755,450 | +0.97(+2.56%) |
Jul 14, 2022 | 37.81 | 37.94 | 37.57 | 37.91 | 8,968,078 | -0.66(-1.71%) |
Jul 13, 2022 | 38.43 | 38.75 | 38.30 | 38.57 | 10,883,421 | -0.49(-1.25%) |
Jul 12, 2022 | 39.73 | 39.77 | 38.99 | 39.06 | 5,932,826 | -0.78(-1.96%) |
Jul 11, 2022 | 39.81 | 40.15 | 39.76 | 39.84 | 4,335,615 | -0.07(-0.17%) |
Jul 08, 2022 | 39.99 | 40.31 | 39.79 | 39.91 | 5,313,199 | -0.92(-2.26%) |
Jul 07, 2022 | 40.82 | 41.03 | 40.73 | 40.83 | 5,398,611 | +0.20(+0.49%) |
Jul 06, 2022 | 40.60 | 40.90 | 40.40 | 40.63 | 4,836,584 | -0.18(-0.44%) |
Jul 05, 2022 | 40.69 | 40.83 | 40.26 | 40.81 | 5,025,126 | -0.42(-1.03%) |
Jul 01, 2022 | 40.47 | 41.25 | 40.44 | 41.23 | 3,275,114 | +0.21(+0.51%) |
Jun 30, 2022 | 40.73 | 41.12 | 40.48 | 41.03 | 6,391,292 | -0.23(-0.55%) |
Jun 29, 2022 | 40.98 | 41.42 | 40.92 | 41.25 | 4,021,177 | +0.40(+0.97%) |
Jun 28, 2022 | 41.08 | 41.23 | 40.77 | 40.86 | 4,154,349 | -0.33(-0.80%) |
Jun 27, 2022 | 41.11 | 41.36 | 40.96 | 41.19 | 3,816,931 | +0.01(+0.02%) |
Jun 24, 2022 | 40.80 | 41.19 | 40.53 | 41.18 | 4,176,164 | +0.89(+2.20%) |
Jun 23, 2022 | 40.07 | 40.31 | 39.91 | 40.29 | 6,713,217 | +0.74(+1.86%) |
Jun 22, 2022 | 39.52 | 39.92 | 39.49 | 39.56 | 5,248,176 | +0.19(+0.48%) |
Jun 21, 2022 | 39.58 | 39.63 | 39.26 | 39.37 | 4,416,997 | +0.47(+1.21%) |
Jun 17, 2022 | 39.04 | 39.26 | 38.80 | 38.90 | 4,567,484 | -0.35(-0.89%) |
Jun 16, 2022 | 39.06 | 39.48 | 38.94 | 39.25 | 5,369,036 | -0.29(-0.74%) |
Jun 15, 2022 | 39.45 | 39.72 | 38.90 | 39.54 | 8,953,090 | +0.67(+1.72%) |
Jun 14, 2022 | 39.52 | 39.68 | 38.70 | 38.87 | 8,484,511 | -1.19(-2.96%) |
Jun 13, 2022 | 40.63 | 40.72 | 39.97 | 40.06 | 10,913,615 | -1.23(-2.97%) |
Jun 10, 2022 | 40.84 | 41.44 | 40.49 | 41.28 | 11,396,830 | +0.72(+1.77%) |
Jun 09, 2022 | 41.28 | 41.50 | 40.56 | 40.56 | 6,886,899 | -1.09(-2.62%) |
Jun 08, 2022 | 41.47 | 42.14 | 41.37 | 41.66 | 12,145,690 | -0.05(-0.11%) |
Jun 07, 2022 | 40.50 | 41.72 | 40.50 | 41.71 | 14,422,861 | +1.36(+3.36%) |
Jun 06, 2022 | 40.73 | 40.73 | 40.21 | 40.35 | 4,016,005 | +0.08(+0.21%) |
Jun 03, 2022 | 40.66 | 40.87 | 40.25 | 40.26 | 14,845,297 | -0.63(-1.54%) |
Jun 02, 2022 | 40.80 | 40.90 | 40.23 | 40.89 | 4,559,932 | +0.33(+0.81%) |
Jun 01, 2022 | 41.22 | 41.24 | 40.34 | 40.56 | 6,499,190 | -0.81(-1.96%) |
May 31, 2022 | 41.40 | 41.58 | 41.26 | 41.38 | 8,429,432 | -0.15(-0.36%) |
May 27, 2022 | 41.68 | 41.68 | 41.34 | 41.53 | 6,095,159 | -0.34(-0.81%) |
May 26, 2022 | 42.19 | 42.34 | 41.75 | 41.87 | 6,769,217 | -0.52(-1.22%) |
May 25, 2022 | 42.38 | 42.50 | 42.05 | 42.38 | 6,878,222 | -0.03(-0.07%) |
May 24, 2022 | 42.16 | 42.50 | 42.13 | 42.41 | 6,994,571 | +0.24(+0.56%) |
May 23, 2022 | 42.27 | 42.54 | 42.11 | 42.18 | 7,186,743 | +0.22(+0.52%) |
May 20, 2022 | 41.65 | 41.98 | 41.29 | 41.96 | 7,938,506 | +0.90(+2.20%) |
May 19, 2022 | 40.60 | 41.24 | 40.58 | 41.05 | 8,334,395 | +0.26(+0.63%) |
May 18, 2022 | 41.50 | 41.59 | 40.77 | 40.80 | 5,124,951 | -1.01(-2.42%) |
May 17, 2022 | 41.74 | 41.99 | 41.52 | 41.81 | 4,779,292 | +0.32(+0.77%) |
May 16, 2022 | 40.95 | 41.60 | 40.92 | 41.49 | 3,883,119 | +0.98(+2.42%) |
May 13, 2022 | 40.11 | 40.53 | 40.00 | 40.51 | 6,433,271 | +0.79(+2.00%) |
May 12, 2022 | 39.58 | 39.85 | 39.40 | 39.71 | 6,620,707 | -0.06(-0.14%) |
May 11, 2022 | 40.23 | 40.69 | 39.76 | 39.77 | 9,621,233 | -0.83(-2.05%) |
May 10, 2022 | 40.51 | 40.80 | 40.41 | 40.60 | 8,442,986 | +0.24(+0.60%) |
May 09, 2022 | 40.63 | 40.72 | 40.26 | 40.36 | 4,559,233 | -0.87(-2.11%) |
May 06, 2022 | 41.15 | 41.45 | 40.95 | 41.23 | 6,076,319 | -0.28(-0.68%) |
May 05, 2022 | 41.78 | 41.87 | 41.28 | 41.51 | 4,991,297 | -0.72(-1.71%) |
May 04, 2022 | 42.11 | 42.35 | 41.53 | 42.23 | 5,811,006 | +0.04(+0.09%) |
May 03, 2022 | 42.30 | 42.43 | 41.95 | 42.19 | 5,540,422 | +0.37(+0.89%) |