Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 41.51 | 41.85 | 41.33 | 41.66 | 3,749,745 | +0.16(+0.39%) |
Jul 28, 2022 | 40.45 | 41.56 | 40.29 | 41.50 | 5,721,300 | +1.48(+3.69%) |
Jul 27, 2022 | 39.87 | 40.11 | 39.56 | 40.03 | 5,487,298 | +0.22(+0.54%) |
Jul 26, 2022 | 39.77 | 40.07 | 39.66 | 39.81 | 3,199,614 | +0.08(+0.19%) |
Jul 25, 2022 | 39.71 | 39.98 | 39.52 | 39.74 | 3,332,733 | +0.03(+0.07%) |
Jul 22, 2022 | 39.62 | 39.94 | 39.41 | 39.71 | 4,035,749 | +0.30(+0.76%) |
Jul 21, 2022 | 39.07 | 39.42 | 38.74 | 39.41 | 5,580,609 | +0.40(+1.04%) |
Jul 20, 2022 | 39.10 | 39.56 | 38.88 | 39.00 | 3,863,611 | -0.20(-0.50%) |
Jul 19, 2022 | 38.51 | 39.27 | 38.44 | 39.20 | 3,634,343 | +1.05(+2.76%) |
Jul 18, 2022 | 38.80 | 38.81 | 38.01 | 38.15 | 4,460,199 | -0.38(-0.98%) |
Jul 15, 2022 | 38.38 | 38.75 | 38.18 | 38.52 | 3,327,612 | +0.61(+1.61%) |
Jul 14, 2022 | 37.62 | 38.08 | 37.58 | 37.91 | 4,582,518 | -0.38(-0.98%) |
Jul 13, 2022 | 38.05 | 38.61 | 37.81 | 38.29 | 5,656,092 | -0.21(-0.54%) |
Jul 12, 2022 | 38.52 | 38.92 | 38.22 | 38.50 | 4,234,000 | -0.24(-0.63%) |
Jul 11, 2022 | 38.63 | 38.85 | 38.36 | 38.74 | 3,955,518 | +0.00(+0.00%) |
Jul 08, 2022 | 38.77 | 39.00 | 38.54 | 38.74 | 3,264,794 | -0.18(-0.46%) |
Jul 07, 2022 | 39.08 | 39.31 | 38.79 | 38.92 | 3,213,382 | +0.03(+0.07%) |
Jul 06, 2022 | 39.08 | 39.43 | 38.79 | 38.89 | 6,243,364 | -0.03(-0.07%) |
Jul 05, 2022 | 38.69 | 38.92 | 37.97 | 38.92 | 4,856,622 | -0.16(-0.41%) |
Jul 01, 2022 | 38.32 | 39.19 | 38.26 | 39.08 | 5,208,700 | +0.69(+1.79%) |
Jun 30, 2022 | 38.20 | 38.86 | 37.89 | 38.39 | 4,581,858 | +0.03(+0.07%) |
Jun 29, 2022 | 38.29 | 38.45 | 37.84 | 38.36 | 4,760,515 | -0.24(-0.63%) |
Jun 28, 2022 | 39.34 | 39.63 | 38.54 | 38.61 | 3,711,465 | -0.54(-1.37%) |
Jun 27, 2022 | 39.21 | 39.62 | 38.97 | 39.14 | 5,047,801 | -0.14(-0.36%) |
Jun 24, 2022 | 38.72 | 39.30 | 38.62 | 39.29 | 7,217,639 | +0.84(+2.17%) |
Jun 23, 2022 | 37.89 | 38.58 | 37.85 | 38.45 | 7,891,227 | +0.74(+1.97%) |
Jun 22, 2022 | 36.76 | 38.23 | 36.72 | 37.71 | 6,147,664 | +0.60(+1.62%) |
Jun 21, 2022 | 36.81 | 37.42 | 36.78 | 37.11 | 6,419,409 | +0.68(+1.86%) |
Jun 17, 2022 | 36.38 | 36.95 | 36.11 | 36.43 | 15,343,964 | +0.21(+0.59%) |
Jun 16, 2022 | 36.29 | 36.64 | 36.04 | 36.21 | 9,009,698 | -0.89(-2.39%) |
Jun 15, 2022 | 36.63 | 37.62 | 36.51 | 37.10 | 10,110,119 | +0.83(+2.29%) |
Jun 14, 2022 | 36.65 | 36.72 | 36.01 | 36.27 | 10,514,756 | -0.26(-0.71%) |
Jun 13, 2022 | 37.38 | 37.53 | 36.37 | 36.53 | 14,153,173 | -1.85(-4.81%) |
Jun 10, 2022 | 38.78 | 38.90 | 38.36 | 38.37 | 9,190,809 | -0.93(-2.37%) |
Jun 09, 2022 | 40.09 | 40.40 | 39.30 | 39.31 | 5,936,879 | -0.92(-2.29%) |
Jun 08, 2022 | 40.98 | 41.05 | 40.14 | 40.23 | 5,813,544 | -0.99(-2.40%) |
Jun 07, 2022 | 40.55 | 41.25 | 40.27 | 41.22 | 5,163,385 | +0.48(+1.17%) |
Jun 06, 2022 | 41.15 | 41.22 | 40.63 | 40.74 | 8,159,464 | -0.12(-0.30%) |
Jun 03, 2022 | 41.01 | 41.30 | 40.77 | 40.86 | 7,408,091 | -0.52(-1.26%) |
Jun 02, 2022 | 40.57 | 41.40 | 39.99 | 41.39 | 9,013,523 | +0.62(+1.51%) |
Jun 01, 2022 | 41.38 | 41.40 | 40.32 | 40.77 | 9,996,550 | -0.45(-1.09%) |
May 31, 2022 | 41.34 | 41.53 | 40.98 | 41.22 | 16,588,276 | -0.56(-1.34%) |
May 27, 2022 | 40.85 | 41.80 | 40.85 | 41.78 | 4,871,528 | +1.15(+2.82%) |
May 26, 2022 | 40.93 | 41.12 | 40.55 | 40.63 | 7,650,667 | -0.05(-0.11%) |
May 25, 2022 | 40.28 | 40.82 | 40.14 | 40.68 | 8,226,536 | +0.22(+0.55%) |
May 24, 2022 | 39.74 | 40.52 | 39.28 | 40.45 | 10,413,214 | +0.47(+1.17%) |
May 23, 2022 | 39.78 | 40.08 | 39.25 | 39.99 | 8,690,205 | +0.51(+1.30%) |
May 20, 2022 | 39.44 | 39.55 | 38.86 | 39.47 | 10,573,079 | +0.46(+1.17%) |
May 19, 2022 | 38.82 | 39.47 | 38.77 | 39.02 | 8,802,280 | -0.07(-0.19%) |
May 18, 2022 | 40.20 | 40.25 | 38.96 | 39.09 | 10,241,864 | -1.17(-2.92%) |
May 17, 2022 | 40.31 | 40.36 | 39.70 | 40.27 | 7,782,999 | +0.43(+1.08%) |
May 16, 2022 | 40.04 | 40.21 | 39.80 | 39.84 | 7,987,902 | -0.33(-0.81%) |
May 13, 2022 | 39.62 | 40.19 | 39.26 | 40.16 | 9,601,053 | +0.98(+2.50%) |
May 12, 2022 | 38.88 | 39.19 | 38.56 | 39.19 | 22,318,014 | +0.29(+0.74%) |
May 11, 2022 | 39.06 | 39.77 | 38.83 | 38.90 | 27,422,708 | -0.06(-0.14%) |
May 10, 2022 | 40.32 | 40.61 | 38.70 | 38.95 | 29,793,950 | -0.89(-2.22%) |
May 09, 2022 | 41.40 | 41.40 | 39.71 | 39.84 | 19,316,302 | -1.95(-4.66%) |
May 06, 2022 | 41.85 | 42.02 | 41.32 | 41.79 | 17,331,622 | -0.43(-1.02%) |
May 05, 2022 | 43.08 | 43.42 | 41.91 | 42.22 | 14,581,084 | -1.11(-2.56%) |
May 04, 2022 | 42.81 | 43.39 | 42.09 | 43.32 | 15,777,602 | +0.50(+1.18%) |
May 03, 2022 | 42.52 | 43.12 | 42.15 | 42.82 | 14,409,898 | +0.51(+1.21%) |