Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.46 | 45.86 | 45.28 | 45.73 | 5,360,609 | +0.30(+0.66%) |
Jul 28, 2022 | 45.23 | 45.50 | 44.98 | 45.42 | 2,467,596 | -0.09(-0.21%) |
Jul 27, 2022 | 45.72 | 45.81 | 45.07 | 45.52 | 4,137,394 | -0.39(-0.84%) |
Jul 26, 2022 | 45.36 | 46.15 | 45.07 | 45.90 | 8,842,712 | +1.61(+3.63%) |
Jul 25, 2022 | 44.48 | 44.48 | 44.13 | 44.30 | 1,931,678 | +0.11(+0.26%) |
Jul 22, 2022 | 44.01 | 44.31 | 43.94 | 44.18 | 1,744,645 | +0.34(+0.77%) |
Jul 21, 2022 | 43.38 | 43.87 | 43.24 | 43.85 | 1,885,340 | +0.08(+0.19%) |
Jul 20, 2022 | 44.18 | 44.26 | 43.63 | 43.76 | 2,156,371 | -0.69(-1.54%) |
Jul 19, 2022 | 44.90 | 44.97 | 44.36 | 44.45 | 3,329,825 | +1.28(+2.96%) |
Jul 18, 2022 | 43.64 | 43.79 | 43.12 | 43.17 | 1,988,602 | -0.25(-0.58%) |
Jul 15, 2022 | 43.52 | 43.68 | 43.31 | 43.42 | 2,056,050 | +0.26(+0.61%) |
Jul 14, 2022 | 43.10 | 43.21 | 42.77 | 43.16 | 2,104,065 | -0.32(-0.73%) |
Jul 13, 2022 | 42.91 | 43.82 | 42.88 | 43.48 | 2,378,530 | +0.23(+0.54%) |
Jul 12, 2022 | 43.17 | 43.67 | 43.08 | 43.24 | 2,624,006 | +0.23(+0.52%) |
Jul 11, 2022 | 43.09 | 43.24 | 42.92 | 43.02 | 1,879,887 | -0.33(-0.76%) |
Jul 08, 2022 | 43.23 | 43.62 | 43.17 | 43.35 | 2,329,877 | +0.00(+0.00%) |
Jul 07, 2022 | 43.24 | 43.38 | 43.16 | 43.35 | 2,002,649 | -0.05(-0.11%) |
Jul 06, 2022 | 43.36 | 43.56 | 43.26 | 43.39 | 2,409,963 | +0.32(+0.74%) |
Jul 05, 2022 | 42.69 | 43.09 | 42.56 | 43.08 | 2,494,922 | -0.42(-0.97%) |
Jul 01, 2022 | 42.76 | 43.53 | 42.75 | 43.50 | 3,735,356 | +0.43(+1.00%) |
Jun 30, 2022 | 42.31 | 43.14 | 42.25 | 43.07 | 3,598,912 | +0.25(+0.59%) |
Jun 29, 2022 | 42.74 | 42.97 | 42.62 | 42.81 | 1,938,289 | +0.22(+0.51%) |
Jun 28, 2022 | 42.93 | 43.08 | 42.55 | 42.60 | 2,692,530 | -0.63(-1.46%) |
Jun 27, 2022 | 43.02 | 43.39 | 42.90 | 43.23 | 2,474,519 | -0.23(-0.54%) |
Jun 24, 2022 | 42.90 | 43.49 | 42.90 | 43.46 | 3,247,951 | +1.58(+3.77%) |
Jun 23, 2022 | 41.46 | 41.90 | 41.38 | 41.88 | 3,892,731 | +0.19(+0.45%) |
Jun 22, 2022 | 41.46 | 41.93 | 41.36 | 41.69 | 2,692,308 | +0.00(+0.00%) |
Jun 21, 2022 | 41.65 | 41.81 | 41.41 | 41.69 | 3,428,310 | +0.61(+1.49%) |
Jun 17, 2022 | 41.45 | 41.52 | 40.90 | 41.08 | 3,400,240 | +0.03(+0.07%) |
Jun 16, 2022 | 40.89 | 41.35 | 40.83 | 41.05 | 4,177,630 | -0.35(-0.84%) |
Jun 15, 2022 | 41.23 | 42.01 | 40.94 | 41.40 | 6,038,619 | +0.47(+1.15%) |
Jun 14, 2022 | 41.00 | 41.34 | 40.56 | 40.93 | 5,507,103 | -0.69(-1.65%) |
Jun 13, 2022 | 41.52 | 42.04 | 41.29 | 41.62 | 5,396,930 | -0.72(-1.71%) |
Jun 10, 2022 | 41.99 | 42.47 | 41.74 | 42.34 | 3,809,935 | -0.12(-0.29%) |
Jun 09, 2022 | 43.11 | 43.30 | 42.46 | 42.46 | 2,516,618 | -0.80(-1.85%) |
Jun 08, 2022 | 43.47 | 43.54 | 43.24 | 43.26 | 2,170,568 | -0.67(-1.52%) |
Jun 07, 2022 | 43.40 | 43.95 | 43.38 | 43.93 | 3,055,397 | +0.04(+0.09%) |
Jun 06, 2022 | 44.07 | 44.20 | 43.61 | 43.89 | 3,241,551 | +0.18(+0.41%) |
Jun 03, 2022 | 43.86 | 43.99 | 43.61 | 43.71 | 3,042,459 | -0.12(-0.28%) |
Jun 02, 2022 | 44.07 | 44.07 | 43.23 | 43.84 | 3,737,538 | +0.39(+0.89%) |
Jun 01, 2022 | 44.41 | 44.51 | 43.27 | 43.45 | 8,142,072 | -1.96(-4.32%) |
May 31, 2022 | 43.98 | 45.57 | 43.93 | 45.41 | 26,065,818 | +4.09(+9.89%) |
May 27, 2022 | 41.30 | 41.46 | 41.06 | 41.33 | 3,703,167 | +0.15(+0.37%) |
May 26, 2022 | 41.27 | 41.41 | 41.13 | 41.18 | 4,056,132 | -0.04(-0.09%) |
May 25, 2022 | 41.44 | 41.48 | 40.90 | 41.21 | 5,774,670 | -0.79(-1.88%) |
May 24, 2022 | 41.73 | 42.07 | 41.66 | 42.00 | 2,528,784 | +0.24(+0.59%) |
May 23, 2022 | 41.54 | 41.91 | 41.41 | 41.76 | 2,249,734 | +0.42(+1.02%) |
May 20, 2022 | 40.97 | 41.35 | 40.83 | 41.34 | 4,473,250 | +0.88(+2.18%) |
May 19, 2022 | 40.39 | 40.69 | 39.97 | 40.45 | 5,871,495 | -0.65(-1.59%) |
May 18, 2022 | 42.23 | 42.27 | 41.07 | 41.11 | 4,073,296 | -1.54(-3.62%) |
May 17, 2022 | 42.46 | 42.75 | 42.23 | 42.65 | 3,001,706 | +0.27(+0.64%) |
May 16, 2022 | 42.13 | 42.77 | 42.11 | 42.38 | 4,092,453 | -0.56(-1.30%) |
May 13, 2022 | 42.38 | 42.96 | 42.29 | 42.94 | 3,570,522 | +0.91(+2.17%) |
May 12, 2022 | 42.11 | 42.32 | 41.67 | 42.03 | 3,913,723 | +0.44(+1.05%) |
May 11, 2022 | 42.14 | 42.49 | 41.55 | 41.59 | 4,513,370 | -0.72(-1.69%) |
May 10, 2022 | 42.73 | 42.75 | 42.10 | 42.31 | 5,101,860 | +0.61(+1.47%) |
May 09, 2022 | 41.58 | 41.97 | 41.41 | 41.69 | 3,919,405 | +0.33(+0.79%) |
May 06, 2022 | 41.36 | 41.61 | 40.98 | 41.37 | 3,921,862 | -0.32(-0.76%) |
May 05, 2022 | 42.05 | 42.12 | 41.44 | 41.68 | 3,916,379 | -1.00(-2.35%) |
May 04, 2022 | 42.19 | 42.77 | 41.88 | 42.69 | 3,638,102 | +0.23(+0.55%) |
May 03, 2022 | 42.77 | 42.87 | 42.29 | 42.45 | 4,646,018 | +0.01(+0.02%) |