Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 43.67 | 44.26 | 43.65 | 44.18 | 758,667 | +0.55(+1.27%) |
Jul 28, 2022 | 43.20 | 43.69 | 42.76 | 43.63 | 706,247 | +0.51(+1.17%) |
Jul 27, 2022 | 42.46 | 43.34 | 42.44 | 43.13 | 843,891 | +0.91(+2.16%) |
Jul 26, 2022 | 42.52 | 42.62 | 42.12 | 42.21 | 447,595 | -0.41(-0.96%) |
Jul 25, 2022 | 42.61 | 42.71 | 42.38 | 42.62 | 1,105,567 | +0.11(+0.25%) |
Jul 22, 2022 | 42.87 | 43.01 | 42.29 | 42.51 | 567,239 | -0.40(-0.93%) |
Jul 21, 2022 | 42.48 | 42.93 | 42.18 | 42.91 | 1,200,662 | +0.27(+0.64%) |
Jul 20, 2022 | 42.35 | 42.75 | 42.21 | 42.64 | 678,413 | +0.24(+0.57%) |
Jul 19, 2022 | 41.68 | 42.46 | 41.66 | 42.40 | 996,391 | +1.17(+2.83%) |
Jul 18, 2022 | 41.84 | 41.93 | 41.11 | 41.23 | 865,470 | -0.26(-0.63%) |
Jul 15, 2022 | 41.18 | 41.49 | 41.03 | 41.49 | 1,938,780 | +0.78(+1.91%) |
Jul 14, 2022 | 40.24 | 40.77 | 39.89 | 40.72 | 788,817 | -0.10(-0.24%) |
Jul 13, 2022 | 40.40 | 41.09 | 40.36 | 40.81 | 1,542,696 | -0.15(-0.36%) |
Jul 12, 2022 | 41.19 | 41.49 | 40.79 | 40.96 | 1,456,535 | -0.34(-0.82%) |
Jul 11, 2022 | 41.35 | 41.56 | 41.15 | 41.30 | 1,215,393 | -0.37(-0.89%) |
Jul 08, 2022 | 41.56 | 41.86 | 41.38 | 41.67 | 842,934 | -0.02(-0.05%) |
Jul 07, 2022 | 41.35 | 41.82 | 41.35 | 41.69 | 1,081,725 | +0.58(+1.42%) |
Jul 06, 2022 | 40.88 | 41.36 | 40.66 | 41.10 | 1,138,838 | +0.17(+0.43%) |
Jul 05, 2022 | 40.49 | 40.93 | 40.04 | 40.93 | 1,669,067 | -0.15(-0.35%) |
Jul 01, 2022 | 40.67 | 41.12 | 40.24 | 41.08 | 937,406 | +0.28(+0.69%) |
Jun 30, 2022 | 40.64 | 41.16 | 40.38 | 40.79 | 1,018,861 | -0.32(-0.78%) |
Jun 29, 2022 | 41.34 | 41.45 | 40.96 | 41.11 | 692,178 | -0.13(-0.31%) |
Jun 28, 2022 | 42.12 | 42.43 | 41.24 | 41.24 | 570,312 | -0.60(-1.44%) |
Jun 27, 2022 | 42.06 | 42.10 | 41.75 | 41.84 | 709,946 | -0.05(-0.12%) |
Jun 24, 2022 | 41.03 | 41.90 | 41.02 | 41.89 | 828,978 | +1.32(+3.26%) |
Jun 23, 2022 | 40.70 | 40.77 | 40.09 | 40.57 | 1,119,482 | +0.10(+0.24%) |
Jun 22, 2022 | 40.22 | 40.93 | 40.19 | 40.47 | 886,032 | -0.32(-0.79%) |
Jun 21, 2022 | 40.47 | 40.96 | 40.47 | 40.79 | 1,332,023 | +0.96(+2.42%) |
Jun 17, 2022 | 39.77 | 40.15 | 39.38 | 39.83 | 1,114,764 | +0.06(+0.15%) |
Jun 16, 2022 | 40.25 | 40.25 | 39.47 | 39.77 | 1,464,189 | -1.39(-3.38%) |
Jun 15, 2022 | 41.13 | 41.71 | 40.43 | 41.17 | 1,761,793 | +0.43(+1.07%) |
Jun 14, 2022 | 41.03 | 41.22 | 40.39 | 40.73 | 1,907,568 | -0.11(-0.26%) |
Jun 13, 2022 | 41.36 | 41.59 | 40.64 | 40.84 | 2,748,767 | -1.62(-3.82%) |
Jun 10, 2022 | 43.22 | 43.27 | 42.46 | 42.46 | 1,152,006 | -1.52(-3.45%) |
Jun 09, 2022 | 44.96 | 45.11 | 43.98 | 43.98 | 1,368,580 | -1.21(-2.67%) |
Jun 08, 2022 | 45.54 | 45.69 | 45.07 | 45.19 | 404,553 | -0.53(-1.16%) |
Jun 07, 2022 | 44.85 | 45.79 | 44.85 | 45.72 | 693,807 | +0.43(+0.94%) |
Jun 06, 2022 | 45.61 | 45.84 | 45.18 | 45.29 | 983,655 | +0.12(+0.26%) |
Jun 03, 2022 | 45.31 | 45.51 | 45.10 | 45.18 | 782,428 | -0.59(-1.29%) |
Jun 02, 2022 | 44.97 | 45.77 | 44.70 | 45.77 | 817,428 | +0.77(+1.72%) |
Jun 01, 2022 | 45.71 | 45.81 | 44.68 | 44.99 | 1,363,690 | -0.54(-1.19%) |
May 31, 2022 | 45.49 | 45.90 | 45.18 | 45.53 | 1,248,149 | -0.30(-0.65%) |
May 27, 2022 | 45.07 | 45.84 | 45.07 | 45.83 | 814,000 | +1.01(+2.26%) |
May 26, 2022 | 44.11 | 45.01 | 44.09 | 44.82 | 938,062 | +0.98(+2.23%) |
May 25, 2022 | 43.22 | 44.08 | 43.14 | 43.84 | 1,186,272 | +0.45(+1.05%) |
May 24, 2022 | 43.36 | 43.53 | 42.64 | 43.39 | 1,401,227 | -0.35(-0.80%) |
May 23, 2022 | 43.06 | 43.87 | 43.01 | 43.74 | 1,414,760 | +1.16(+2.72%) |
May 20, 2022 | 42.86 | 43.00 | 41.53 | 42.58 | 2,127,646 | +0.04(+0.09%) |
May 19, 2022 | 42.46 | 43.05 | 42.26 | 42.54 | 1,503,931 | -0.30(-0.70%) |
May 18, 2022 | 43.87 | 43.88 | 42.64 | 42.84 | 1,054,851 | -1.61(-3.63%) |
May 17, 2022 | 44.15 | 44.54 | 43.85 | 44.45 | 1,221,603 | +0.96(+2.20%) |
May 16, 2022 | 43.41 | 43.88 | 43.10 | 43.50 | 956,903 | -0.14(-0.31%) |
May 13, 2022 | 43.26 | 43.86 | 43.21 | 43.63 | 906,145 | +0.87(+2.03%) |
May 12, 2022 | 42.38 | 43.09 | 41.94 | 42.76 | 2,527,768 | +0.01(+0.02%) |
May 11, 2022 | 43.35 | 44.05 | 42.69 | 42.75 | 2,598,682 | -0.64(-1.47%) |
May 10, 2022 | 44.11 | 44.30 | 42.87 | 43.39 | 3,001,928 | -0.07(-0.16%) |
May 09, 2022 | 44.08 | 44.27 | 43.28 | 43.46 | 2,118,070 | -1.31(-2.94%) |
May 06, 2022 | 44.82 | 45.11 | 44.12 | 44.77 | 2,031,262 | -0.39(-0.86%) |
May 05, 2022 | 46.31 | 46.31 | 44.66 | 45.16 | 2,020,216 | -1.63(-3.49%) |
May 04, 2022 | 45.50 | 46.87 | 45.10 | 46.79 | 2,645,616 | +1.40(+3.09%) |
May 03, 2022 | 45.16 | 45.67 | 45.03 | 45.39 | 1,607,625 | +0.37(+0.82%) |