Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 37.11 | 38.02 | 36.29 | 37.62 | 4,735,656 | +0.86(+2.33%) |
Jul 28, 2022 | 37.86 | 37.86 | 36.25 | 36.76 | 8,477,253 | +2.19(+6.33%) |
Jul 27, 2022 | 34.40 | 35.02 | 33.97 | 34.57 | 9,369,345 | +0.03(+0.08%) |
Jul 26, 2022 | 33.87 | 34.57 | 33.68 | 34.55 | 8,322,511 | +0.91(+2.71%) |
Jul 25, 2022 | 35.13 | 35.16 | 33.27 | 33.64 | 9,214,022 | -1.61(-4.57%) |
Jul 22, 2022 | 36.73 | 36.85 | 34.92 | 35.25 | 7,312,841 | -0.96(-2.66%) |
Jul 21, 2022 | 35.90 | 36.65 | 35.80 | 36.21 | 7,491,358 | +0.30(+0.83%) |
Jul 20, 2022 | 37.65 | 38.01 | 35.90 | 35.91 | 4,101,612 | -1.70(-4.51%) |
Jul 19, 2022 | 37.52 | 38.00 | 37.20 | 37.61 | 3,794,367 | +0.24(+0.63%) |
Jul 18, 2022 | 37.89 | 38.37 | 37.37 | 37.37 | 2,383,180 | +0.09(+0.23%) |
Jul 15, 2022 | 37.97 | 38.05 | 36.83 | 37.29 | 3,174,840 | -0.33(-0.88%) |
Jul 14, 2022 | 37.56 | 37.99 | 36.50 | 37.62 | 3,619,035 | -1.53(-3.91%) |
Jul 13, 2022 | 37.99 | 40.19 | 37.97 | 39.15 | 3,298,926 | +0.74(+1.94%) |
Jul 12, 2022 | 39.14 | 39.40 | 38.23 | 38.41 | 2,857,487 | -0.88(-2.23%) |
Jul 11, 2022 | 39.09 | 40.17 | 38.98 | 39.28 | 2,338,525 | -0.25(-0.62%) |
Jul 08, 2022 | 39.70 | 40.25 | 39.01 | 39.53 | 2,594,784 | -0.09(-0.22%) |
Jul 07, 2022 | 39.96 | 40.57 | 39.33 | 39.61 | 2,195,576 | +0.03(+0.09%) |
Jul 06, 2022 | 39.95 | 40.50 | 38.28 | 39.58 | 3,813,004 | -0.27(-0.68%) |
Jul 05, 2022 | 40.70 | 41.18 | 38.84 | 39.85 | 4,172,875 | -1.64(-3.94%) |
Jul 01, 2022 | 39.50 | 41.68 | 39.27 | 41.49 | 2,707,071 | +1.44(+3.61%) |
Jun 30, 2022 | 41.53 | 41.83 | 39.94 | 40.04 | 3,203,081 | -1.75(-4.19%) |
Jun 29, 2022 | 43.05 | 43.33 | 41.37 | 41.79 | 2,255,199 | -0.70(-1.65%) |
Jun 28, 2022 | 44.04 | 44.12 | 42.44 | 42.49 | 1,895,370 | -1.32(-3.02%) |
Jun 27, 2022 | 43.29 | 44.09 | 42.90 | 43.81 | 2,712,261 | +0.74(+1.73%) |
Jun 24, 2022 | 42.11 | 43.14 | 41.39 | 43.07 | 2,256,458 | +0.89(+2.12%) |
Jun 23, 2022 | 44.11 | 44.74 | 41.76 | 42.18 | 3,187,215 | -2.00(-4.52%) |
Jun 22, 2022 | 45.13 | 45.77 | 44.16 | 44.17 | 2,410,730 | -0.85(-1.89%) |
Jun 21, 2022 | 44.24 | 45.54 | 44.20 | 45.02 | 2,508,406 | +0.62(+1.40%) |
Jun 17, 2022 | 44.51 | 44.76 | 43.57 | 44.40 | 4,926,412 | -0.63(-1.40%) |
Jun 16, 2022 | 42.48 | 45.06 | 42.00 | 45.03 | 5,671,082 | +1.96(+4.55%) |
Jun 15, 2022 | 43.40 | 43.91 | 41.90 | 43.07 | 3,626,089 | +0.58(+1.36%) |
Jun 14, 2022 | 44.18 | 44.18 | 41.94 | 42.49 | 3,195,175 | -1.73(-3.92%) |
Jun 13, 2022 | 45.63 | 46.33 | 44.19 | 44.23 | 4,034,202 | -3.04(-6.42%) |
Jun 10, 2022 | 44.41 | 47.55 | 43.96 | 47.26 | 2,839,004 | +2.35(+5.22%) |
Jun 09, 2022 | 46.11 | 46.29 | 44.90 | 44.92 | 1,619,434 | -1.53(-3.30%) |
Jun 08, 2022 | 46.47 | 46.97 | 46.07 | 46.45 | 1,414,282 | -0.35(-0.75%) |
Jun 07, 2022 | 46.47 | 47.25 | 46.28 | 46.80 | 2,029,756 | +0.07(+0.15%) |
Jun 06, 2022 | 47.80 | 48.05 | 46.34 | 46.73 | 1,373,749 | -0.68(-1.44%) |
Jun 03, 2022 | 47.89 | 48.58 | 47.24 | 47.41 | 1,697,280 | -1.10(-2.27%) |
Jun 02, 2022 | 47.47 | 48.71 | 47.26 | 48.51 | 2,358,094 | +1.99(+4.27%) |
Jun 01, 2022 | 46.81 | 47.24 | 45.91 | 46.53 | 3,461,077 | +0.21(+0.45%) |
May 31, 2022 | 47.59 | 48.23 | 45.97 | 46.32 | 4,495,602 | -0.64(-1.36%) |
May 27, 2022 | 47.15 | 47.23 | 46.34 | 46.96 | 4,543,795 | +0.37(+0.80%) |
May 26, 2022 | 47.43 | 47.92 | 46.45 | 46.58 | 2,471,375 | -1.02(-2.15%) |
May 25, 2022 | 47.03 | 47.85 | 46.91 | 47.61 | 2,232,665 | -0.20(-0.42%) |
May 24, 2022 | 46.95 | 48.19 | 46.51 | 47.81 | 2,580,069 | +1.11(+2.38%) |
May 23, 2022 | 47.77 | 47.86 | 45.97 | 46.70 | 1,984,579 | -0.09(-0.19%) |
May 20, 2022 | 47.12 | 47.15 | 45.79 | 46.78 | 2,597,886 | -0.18(-0.39%) |
May 19, 2022 | 45.25 | 47.64 | 45.19 | 46.96 | 5,137,708 | +2.75(+6.23%) |
May 18, 2022 | 45.17 | 45.34 | 44.18 | 44.21 | 1,959,530 | -1.04(-2.30%) |
May 17, 2022 | 45.46 | 45.65 | 44.82 | 45.25 | 1,876,277 | +0.39(+0.87%) |
May 16, 2022 | 43.92 | 45.09 | 43.66 | 44.86 | 2,500,521 | +0.88(+1.99%) |
May 13, 2022 | 43.53 | 44.58 | 43.22 | 43.99 | 2,928,549 | +0.03(+0.06%) |
May 12, 2022 | 45.29 | 45.77 | 43.05 | 43.96 | 4,093,583 | -2.10(-4.56%) |
May 11, 2022 | 47.38 | 48.07 | 45.92 | 46.06 | 3,770,762 | -0.38(-0.82%) |
May 10, 2022 | 47.52 | 48.19 | 45.80 | 46.44 | 5,364,272 | -0.50(-1.07%) |
May 09, 2022 | 48.60 | 49.01 | 46.85 | 46.95 | 4,299,558 | -2.89(-5.80%) |
May 06, 2022 | 50.03 | 50.49 | 49.30 | 49.84 | 2,086,706 | -0.62(-1.22%) |
May 05, 2022 | 52.10 | 52.33 | 49.91 | 50.46 | 2,602,393 | -1.32(-2.55%) |
May 04, 2022 | 50.09 | 51.94 | 49.83 | 51.78 | 3,324,079 | +1.53(+3.04%) |
May 03, 2022 | 50.09 | 50.92 | 49.53 | 50.25 | 2,433,070 | +0.29(+0.57%) |