Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.51 | 47.18 | 45.82 | 46.69 | 1,916,298 | -0.59(-1.25%) |
Jul 28, 2022 | 46.53 | 47.30 | 46.30 | 47.28 | 1,647,665 | +0.75(+1.62%) |
Jul 27, 2022 | 45.94 | 46.66 | 45.82 | 46.53 | 1,176,512 | +0.57(+1.25%) |
Jul 26, 2022 | 45.91 | 46.27 | 45.81 | 45.95 | 1,425,790 | -0.02(-0.04%) |
Jul 25, 2022 | 45.62 | 46.00 | 45.62 | 45.97 | 1,701,572 | +0.35(+0.77%) |
Jul 22, 2022 | 45.46 | 45.91 | 45.38 | 45.62 | 1,408,483 | +0.33(+0.73%) |
Jul 21, 2022 | 45.02 | 45.41 | 44.81 | 45.29 | 1,447,505 | +0.01(+0.02%) |
Jul 20, 2022 | 45.56 | 45.91 | 45.23 | 45.28 | 1,557,214 | -0.33(-0.73%) |
Jul 19, 2022 | 44.69 | 45.64 | 44.66 | 45.61 | 2,055,996 | +1.21(+2.73%) |
Jul 18, 2022 | 44.90 | 44.90 | 43.99 | 44.40 | 2,823,383 | -0.35(-0.78%) |
Jul 15, 2022 | 43.80 | 44.81 | 43.66 | 44.75 | 2,026,815 | +1.59(+3.68%) |
Jul 14, 2022 | 42.40 | 43.30 | 42.28 | 43.16 | 1,939,408 | +0.15(+0.35%) |
Jul 13, 2022 | 42.48 | 43.24 | 42.40 | 43.01 | 1,268,133 | +0.03(+0.06%) |
Jul 12, 2022 | 42.88 | 43.13 | 42.63 | 42.98 | 1,619,356 | +0.10(+0.23%) |
Jul 11, 2022 | 42.63 | 42.93 | 42.13 | 42.88 | 1,576,738 | +0.49(+1.17%) |
Jul 08, 2022 | 42.59 | 42.88 | 42.26 | 42.39 | 1,090,471 | -0.11(-0.25%) |
Jul 07, 2022 | 42.19 | 42.62 | 42.11 | 42.49 | 1,898,722 | +0.62(+1.48%) |
Jul 06, 2022 | 42.02 | 42.28 | 41.58 | 41.87 | 1,119,981 | +0.14(+0.34%) |
Jul 05, 2022 | 41.80 | 41.82 | 41.06 | 41.73 | 1,447,303 | -0.31(-0.75%) |
Jul 01, 2022 | 41.22 | 42.13 | 41.11 | 42.04 | 1,403,784 | +0.86(+2.09%) |
Jun 30, 2022 | 41.07 | 41.79 | 40.61 | 41.18 | 2,139,943 | -0.23(-0.56%) |
Jun 29, 2022 | 41.09 | 41.75 | 41.02 | 41.42 | 6,518,838 | -0.50(-1.20%) |
Jun 28, 2022 | 42.38 | 42.88 | 41.77 | 41.92 | 1,054,051 | -0.04(-0.09%) |
Jun 27, 2022 | 41.94 | 42.36 | 41.64 | 41.95 | 963,557 | -0.24(-0.57%) |
Jun 24, 2022 | 41.23 | 42.25 | 41.17 | 42.20 | 1,974,987 | +1.26(+3.07%) |
Jun 23, 2022 | 40.59 | 41.03 | 40.40 | 40.94 | 2,007,431 | +0.35(+0.86%) |
Jun 22, 2022 | 40.19 | 41.02 | 40.19 | 40.59 | 985,179 | -0.08(-0.20%) |
Jun 21, 2022 | 39.94 | 40.99 | 39.87 | 40.67 | 1,270,873 | +1.04(+2.63%) |
Jun 17, 2022 | 39.48 | 39.88 | 39.01 | 39.63 | 1,719,764 | +0.48(+1.22%) |
Jun 16, 2022 | 39.55 | 39.65 | 38.87 | 39.15 | 1,619,541 | -1.10(-2.74%) |
Jun 15, 2022 | 39.17 | 40.85 | 38.93 | 40.26 | 1,755,638 | +1.40(+3.61%) |
Jun 14, 2022 | 39.13 | 39.30 | 38.35 | 38.86 | 1,265,266 | -0.14(-0.37%) |
Jun 13, 2022 | 40.43 | 40.56 | 38.84 | 39.00 | 1,766,356 | -2.33(-5.63%) |
Jun 10, 2022 | 41.39 | 41.64 | 41.02 | 41.33 | 1,262,901 | -0.51(-1.22%) |
Jun 09, 2022 | 42.29 | 42.54 | 41.75 | 41.84 | 1,194,480 | -0.43(-1.01%) |
Jun 08, 2022 | 42.64 | 42.65 | 42.14 | 42.26 | 1,039,157 | -0.59(-1.38%) |
Jun 07, 2022 | 42.47 | 42.87 | 42.05 | 42.86 | 1,699,533 | +0.31(+0.73%) |
Jun 06, 2022 | 42.08 | 42.83 | 42.03 | 42.55 | 1,675,048 | +0.87(+2.08%) |
Jun 03, 2022 | 42.01 | 42.14 | 41.59 | 41.68 | 1,038,192 | -0.45(-1.07%) |
Jun 02, 2022 | 41.48 | 42.17 | 41.23 | 42.13 | 1,281,973 | +0.65(+1.56%) |
Jun 01, 2022 | 41.54 | 41.73 | 40.81 | 41.49 | 944,064 | +0.06(+0.15%) |
May 31, 2022 | 41.72 | 42.11 | 41.33 | 41.42 | 2,147,714 | -0.73(-1.72%) |
May 27, 2022 | 41.37 | 42.19 | 41.34 | 42.15 | 1,152,602 | +0.98(+2.39%) |
May 26, 2022 | 40.65 | 41.46 | 40.48 | 41.17 | 1,200,803 | +0.82(+2.04%) |
May 25, 2022 | 39.47 | 40.45 | 39.23 | 40.34 | 1,048,663 | +0.66(+1.67%) |
May 24, 2022 | 39.25 | 39.80 | 38.51 | 39.68 | 1,280,480 | +0.18(+0.45%) |
May 23, 2022 | 39.45 | 39.78 | 39.10 | 39.50 | 1,077,573 | +0.17(+0.43%) |
May 20, 2022 | 39.58 | 39.58 | 38.62 | 39.34 | 1,178,586 | +0.26(+0.66%) |
May 19, 2022 | 38.96 | 39.57 | 38.96 | 39.08 | 1,045,766 | -0.28(-0.72%) |
May 18, 2022 | 40.05 | 40.16 | 39.24 | 39.36 | 974,340 | -0.75(-1.87%) |
May 17, 2022 | 40.09 | 40.32 | 39.78 | 40.11 | 1,377,661 | +0.16(+0.40%) |
May 16, 2022 | 39.62 | 40.36 | 39.45 | 39.96 | 954,712 | +0.30(+0.76%) |
May 13, 2022 | 38.44 | 39.70 | 38.28 | 39.65 | 1,408,268 | +1.41(+3.68%) |
May 12, 2022 | 37.62 | 38.27 | 37.44 | 38.25 | 1,733,250 | +0.62(+1.65%) |
May 11, 2022 | 37.62 | 38.34 | 37.51 | 37.63 | 1,210,264 | +0.01(+0.02%) |
May 10, 2022 | 38.40 | 38.40 | 37.13 | 37.62 | 3,093,216 | -0.01(-0.02%) |
May 09, 2022 | 39.02 | 39.02 | 37.44 | 37.63 | 2,659,361 | -1.65(-4.21%) |
May 06, 2022 | 39.79 | 39.88 | 38.94 | 39.28 | 1,893,115 | -0.81(-2.03%) |
May 05, 2022 | 40.30 | 40.53 | 39.73 | 40.10 | 3,183,120 | -0.36(-0.90%) |
May 04, 2022 | 39.55 | 40.50 | 38.93 | 40.46 | 1,791,185 | +0.84(+2.12%) |
May 03, 2022 | 38.61 | 39.65 | 38.56 | 39.62 | 2,680,462 | +1.07(+2.78%) |