Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 44.97 | 45.17 | 44.94 | 45.06 | 1,722,152 | +0.01(+0.02%) |
Jul 28, 2022 | 45.03 | 45.08 | 44.95 | 45.05 | 1,803,116 | +0.34(+0.76%) |
Jul 27, 2022 | 44.64 | 44.84 | 44.64 | 44.71 | 1,460,081 | +0.15(+0.34%) |
Jul 26, 2022 | 44.74 | 44.78 | 44.55 | 44.56 | 1,625,429 | -0.03(-0.06%) |
Jul 25, 2022 | 44.53 | 44.61 | 44.53 | 44.59 | 1,651,524 | -0.11(-0.25%) |
Jul 22, 2022 | 44.66 | 44.83 | 44.62 | 44.70 | 2,746,682 | +0.34(+0.76%) |
Jul 21, 2022 | 44.15 | 44.42 | 44.14 | 44.37 | 8,171,575 | +0.32(+0.73%) |
Jul 20, 2022 | 44.19 | 44.19 | 44.02 | 44.05 | 1,572,744 | +0.00(+0.00%) |
Jul 19, 2022 | 44.07 | 44.09 | 43.96 | 44.05 | 1,307,973 | +0.00(+0.00%) |
Jul 18, 2022 | 44.11 | 44.12 | 43.98 | 44.05 | 1,238,827 | -0.13(-0.30%) |
Jul 15, 2022 | 44.05 | 44.22 | 44.04 | 44.18 | 1,636,737 | +0.16(+0.36%) |
Jul 14, 2022 | 43.86 | 44.06 | 43.79 | 44.02 | 1,168,282 | -0.15(-0.34%) |
Jul 13, 2022 | 43.76 | 44.18 | 43.75 | 44.17 | 1,818,075 | +0.12(+0.28%) |
Jul 12, 2022 | 44.10 | 44.20 | 44.04 | 44.05 | 1,104,285 | +0.04(+0.09%) |
Jul 11, 2022 | 44.01 | 44.10 | 43.97 | 44.01 | 1,380,508 | +0.16(+0.36%) |
Jul 08, 2022 | 43.90 | 43.91 | 43.80 | 43.85 | 1,075,783 | -0.16(-0.36%) |
Jul 07, 2022 | 44.13 | 44.13 | 43.96 | 44.01 | 1,354,573 | -0.05(-0.11%) |
Jul 06, 2022 | 44.42 | 44.43 | 44.05 | 44.06 | 1,388,056 | -0.24(-0.55%) |
Jul 05, 2022 | 44.31 | 44.38 | 44.23 | 44.30 | 1,830,198 | +0.01(+0.02%) |
Jul 01, 2022 | 44.19 | 44.43 | 44.16 | 44.29 | 1,344,318 | +0.36(+0.83%) |
Jun 30, 2022 | 43.85 | 44.02 | 43.85 | 43.93 | 1,175,918 | +0.17(+0.39%) |
Jun 29, 2022 | 43.55 | 43.76 | 43.51 | 43.76 | 1,066,864 | +0.23(+0.54%) |
Jun 28, 2022 | 43.51 | 43.57 | 43.45 | 43.52 | 1,802,992 | -0.03(-0.06%) |
Jun 27, 2022 | 43.60 | 43.71 | 43.51 | 43.55 | 1,492,210 | -0.20(-0.45%) |
Jun 24, 2022 | 43.75 | 43.90 | 43.72 | 43.75 | 1,767,558 | -0.06(-0.13%) |
Jun 23, 2022 | 43.81 | 44.01 | 43.77 | 43.81 | 1,857,099 | +0.20(+0.45%) |
Jun 22, 2022 | 43.63 | 43.69 | 43.58 | 43.61 | 2,234,180 | +0.30(+0.69%) |
Jun 21, 2022 | 43.36 | 43.46 | 43.28 | 43.31 | 4,076,261 | -0.15(-0.35%) |
Jun 17, 2022 | 43.49 | 43.55 | 43.31 | 43.46 | 1,850,346 | +0.05(+0.11%) |
Jun 16, 2022 | 43.02 | 43.46 | 42.97 | 43.41 | 2,115,209 | +0.00(+0.00%) |
Jun 15, 2022 | 43.23 | 43.41 | 43.03 | 43.41 | 2,856,752 | +0.51(+1.18%) |
Jun 14, 2022 | 43.26 | 43.31 | 42.86 | 42.91 | 3,953,293 | -0.07(-0.15%) |
Jun 13, 2022 | 43.38 | 43.45 | 42.94 | 42.97 | 4,227,276 | -0.91(-2.07%) |
Jun 10, 2022 | 44.05 | 44.06 | 43.80 | 43.88 | 2,085,933 | -0.38(-0.87%) |
Jun 09, 2022 | 44.28 | 44.35 | 44.25 | 44.27 | 2,503,725 | -0.06(-0.13%) |
Jun 08, 2022 | 44.42 | 44.48 | 44.31 | 44.32 | 2,304,613 | -0.19(-0.42%) |
Jun 07, 2022 | 44.44 | 44.58 | 44.42 | 44.51 | 4,081,303 | +0.15(+0.34%) |
Jun 06, 2022 | 44.59 | 44.60 | 44.34 | 44.36 | 1,309,611 | -0.25(-0.57%) |
Jun 03, 2022 | 44.54 | 44.65 | 44.54 | 44.61 | 1,358,414 | -0.08(-0.17%) |
Jun 02, 2022 | 44.71 | 44.74 | 44.59 | 44.69 | 3,721,106 | +0.03(+0.06%) |
Jun 01, 2022 | 44.86 | 44.90 | 44.58 | 44.66 | 1,964,972 | -0.12(-0.27%) |
May 31, 2022 | 44.85 | 44.86 | 44.74 | 44.78 | 1,534,086 | -0.34(-0.75%) |
May 27, 2022 | 45.10 | 45.16 | 45.04 | 45.12 | 1,127,458 | +0.13(+0.29%) |
May 26, 2022 | 45.01 | 45.07 | 44.91 | 44.99 | 1,266,580 | +0.01(+0.02%) |
May 25, 2022 | 44.91 | 44.98 | 44.85 | 44.98 | 1,834,932 | +0.17(+0.38%) |
May 24, 2022 | 44.57 | 44.83 | 44.57 | 44.81 | 2,167,647 | +0.36(+0.80%) |
May 23, 2022 | 44.51 | 44.59 | 44.41 | 44.45 | 2,351,208 | -0.14(-0.32%) |
May 20, 2022 | 44.47 | 44.60 | 44.47 | 44.59 | 2,453,586 | +0.13(+0.29%) |
May 19, 2022 | 44.54 | 44.58 | 44.41 | 44.46 | 4,234,537 | +0.09(+0.21%) |
May 18, 2022 | 44.17 | 44.37 | 44.17 | 44.37 | 9,475,804 | +0.11(+0.25%) |
May 17, 2022 | 44.23 | 44.30 | 44.21 | 44.26 | 2,908,801 | -0.17(-0.38%) |
May 16, 2022 | 44.44 | 44.54 | 44.42 | 44.42 | 3,433,110 | +0.05(+0.11%) |
May 13, 2022 | 44.42 | 44.46 | 44.34 | 44.38 | 1,690,636 | -0.14(-0.32%) |
May 12, 2022 | 44.50 | 44.60 | 44.49 | 44.52 | 2,138,755 | +0.06(+0.13%) |
May 11, 2022 | 44.16 | 44.47 | 44.12 | 44.46 | 2,697,810 | +0.13(+0.30%) |
May 10, 2022 | 44.37 | 44.44 | 44.29 | 44.33 | 2,529,524 | +0.17(+0.38%) |
May 09, 2022 | 43.99 | 44.20 | 43.96 | 44.16 | 2,441,734 | +0.12(+0.28%) |
May 06, 2022 | 44.10 | 44.20 | 44.01 | 44.04 | 2,062,956 | -0.15(-0.34%) |
May 05, 2022 | 44.43 | 44.43 | 44.06 | 44.19 | 2,356,738 | -0.45(-1.01%) |
May 04, 2022 | 44.34 | 44.68 | 44.27 | 44.64 | 2,760,382 | +0.26(+0.59%) |
May 03, 2022 | 44.50 | 44.55 | 44.37 | 44.38 | 2,069,656 | +0.07(+0.17%) |