Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.79 | 40.17 | 39.63 | 39.84 | 1,350,958 | +0.20(+0.50%) |
Jul 28, 2022 | 39.51 | 39.89 | 38.92 | 39.64 | 1,463,204 | +0.38(+0.96%) |
Jul 27, 2022 | 38.51 | 39.43 | 38.19 | 39.27 | 1,626,735 | +0.98(+2.55%) |
Jul 26, 2022 | 39.00 | 39.00 | 38.02 | 38.29 | 1,463,179 | -0.89(-2.28%) |
Jul 25, 2022 | 38.95 | 39.34 | 38.63 | 39.18 | 956,975 | +0.31(+0.80%) |
Jul 22, 2022 | 39.13 | 39.32 | 38.64 | 38.87 | 825,044 | -0.14(-0.36%) |
Jul 21, 2022 | 38.36 | 39.05 | 38.17 | 39.01 | 1,227,834 | +0.45(+1.17%) |
Jul 20, 2022 | 37.82 | 38.64 | 37.82 | 38.56 | 1,263,879 | +0.56(+1.49%) |
Jul 19, 2022 | 37.41 | 38.25 | 37.28 | 38.00 | 1,482,087 | +1.27(+3.46%) |
Jul 18, 2022 | 37.50 | 37.71 | 36.57 | 36.73 | 1,302,942 | -0.32(-0.86%) |
Jul 15, 2022 | 37.25 | 37.55 | 36.53 | 37.05 | 963,798 | +0.42(+1.16%) |
Jul 14, 2022 | 36.17 | 36.74 | 36.00 | 36.62 | 1,408,614 | -0.48(-1.29%) |
Jul 13, 2022 | 37.43 | 37.68 | 36.77 | 37.10 | 1,728,833 | -0.99(-2.59%) |
Jul 12, 2022 | 37.54 | 38.43 | 37.45 | 38.09 | 1,863,404 | +0.40(+1.07%) |
Jul 11, 2022 | 37.53 | 38.04 | 37.24 | 37.69 | 1,512,344 | -0.26(-0.69%) |
Jul 08, 2022 | 38.73 | 38.97 | 37.80 | 37.95 | 1,251,598 | -0.64(-1.66%) |
Jul 07, 2022 | 38.44 | 38.93 | 38.26 | 38.59 | 1,540,662 | +0.72(+1.91%) |
Jul 06, 2022 | 37.36 | 38.03 | 36.97 | 37.86 | 2,345,161 | +0.48(+1.28%) |
Jul 05, 2022 | 36.99 | 37.39 | 36.22 | 37.38 | 1,956,386 | -0.36(-0.95%) |
Jul 01, 2022 | 36.93 | 37.91 | 36.51 | 37.74 | 1,718,904 | +0.27(+0.73%) |
Jun 30, 2022 | 37.21 | 37.83 | 36.72 | 37.47 | 2,387,776 | -0.35(-0.92%) |
Jun 29, 2022 | 38.04 | 38.23 | 37.39 | 37.82 | 1,271,349 | -0.10(-0.27%) |
Jun 28, 2022 | 38.92 | 39.34 | 37.88 | 37.92 | 1,965,498 | -0.63(-1.63%) |
Jun 27, 2022 | 38.45 | 38.85 | 38.17 | 38.55 | 2,308,493 | +0.33(+0.86%) |
Jun 24, 2022 | 36.81 | 38.25 | 36.73 | 38.22 | 3,290,261 | +1.66(+4.55%) |
Jun 23, 2022 | 36.87 | 37.16 | 36.11 | 36.56 | 2,661,581 | -0.40(-1.07%) |
Jun 22, 2022 | 37.17 | 37.57 | 36.47 | 36.95 | 4,043,457 | -0.82(-2.17%) |
Jun 21, 2022 | 38.39 | 38.67 | 37.51 | 37.77 | 2,716,226 | -0.88(-2.29%) |
Jun 17, 2022 | 38.96 | 39.23 | 37.90 | 38.65 | 4,748,221 | -0.18(-0.46%) |
Jun 16, 2022 | 39.80 | 39.85 | 38.12 | 38.83 | 2,849,505 | -1.98(-4.86%) |
Jun 15, 2022 | 40.81 | 41.26 | 40.07 | 40.82 | 2,135,875 | +0.59(+1.47%) |
Jun 14, 2022 | 39.65 | 40.58 | 39.60 | 40.22 | 2,080,414 | +0.52(+1.30%) |
Jun 13, 2022 | 41.30 | 41.41 | 39.43 | 39.71 | 2,543,820 | -2.73(-6.43%) |
Jun 10, 2022 | 43.53 | 43.75 | 42.35 | 42.44 | 1,835,292 | -2.06(-4.63%) |
Jun 09, 2022 | 45.70 | 45.70 | 44.49 | 44.49 | 1,149,862 | -1.22(-2.67%) |
Jun 08, 2022 | 45.72 | 46.41 | 45.61 | 45.72 | 944,524 | -0.88(-1.90%) |
Jun 07, 2022 | 45.46 | 46.78 | 45.42 | 46.60 | 1,469,656 | +0.90(+1.98%) |
Jun 06, 2022 | 46.64 | 46.73 | 45.47 | 45.70 | 1,857,168 | -0.64(-1.38%) |
Jun 03, 2022 | 46.32 | 46.64 | 46.01 | 46.34 | 2,539,879 | -0.16(-0.34%) |
Jun 02, 2022 | 45.81 | 46.58 | 45.05 | 46.50 | 3,035,963 | +1.22(+2.70%) |
Jun 01, 2022 | 45.59 | 45.82 | 44.45 | 45.28 | 2,717,609 | -0.33(-0.72%) |
May 31, 2022 | 45.54 | 46.33 | 45.11 | 45.60 | 4,802,228 | -0.52(-1.12%) |
May 27, 2022 | 45.01 | 46.12 | 44.96 | 46.12 | 1,918,001 | +1.54(+3.46%) |
May 26, 2022 | 43.78 | 44.81 | 43.78 | 44.58 | 1,491,960 | +1.22(+2.82%) |
May 25, 2022 | 42.36 | 43.52 | 42.30 | 43.36 | 2,358,566 | +0.81(+1.90%) |
May 24, 2022 | 42.52 | 42.88 | 41.25 | 42.55 | 2,149,022 | -0.40(-0.92%) |
May 23, 2022 | 42.04 | 43.16 | 41.97 | 42.94 | 2,472,035 | +1.41(+3.40%) |
May 20, 2022 | 42.73 | 42.92 | 40.83 | 41.53 | 2,639,937 | -0.69(-1.63%) |
May 19, 2022 | 42.09 | 42.72 | 41.49 | 42.22 | 3,149,622 | -0.34(-0.80%) |
May 18, 2022 | 44.84 | 45.20 | 42.41 | 42.56 | 2,887,223 | -2.71(-5.98%) |
May 17, 2022 | 44.49 | 45.45 | 44.10 | 45.27 | 3,135,922 | +1.71(+3.93%) |
May 16, 2022 | 43.52 | 43.87 | 42.65 | 43.55 | 2,670,312 | +0.09(+0.22%) |
May 13, 2022 | 44.81 | 45.31 | 43.45 | 43.46 | 4,734,291 | -1.18(-2.63%) |
May 12, 2022 | 47.28 | 47.35 | 43.57 | 44.64 | 4,454,717 | -2.63(-5.57%) |
May 11, 2022 | 48.14 | 49.45 | 47.24 | 47.27 | 2,946,754 | -0.77(-1.61%) |
May 10, 2022 | 48.33 | 48.92 | 46.94 | 48.04 | 2,860,133 | +0.02(+0.04%) |
May 09, 2022 | 49.63 | 50.21 | 47.83 | 48.02 | 4,041,173 | -1.96(-3.91%) |
May 06, 2022 | 50.57 | 50.68 | 49.34 | 49.98 | 3,056,695 | -0.74(-1.46%) |
May 05, 2022 | 50.16 | 51.27 | 49.61 | 50.72 | 3,642,547 | +1.34(+2.71%) |
May 04, 2022 | 48.17 | 49.43 | 48.00 | 49.38 | 2,699,608 | +1.49(+3.11%) |
May 03, 2022 | 46.97 | 48.32 | 46.97 | 47.89 | 3,504,351 | +1.10(+2.36%) |