Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.16 | 42.48 | 41.99 | 42.36 | 728,177 | +0.20(+0.48%) |
Jul 28, 2022 | 41.11 | 42.22 | 41.05 | 42.16 | 691,556 | +1.45(+3.56%) |
Jul 27, 2022 | 40.44 | 40.80 | 40.08 | 40.71 | 898,936 | +0.34(+0.85%) |
Jul 26, 2022 | 40.00 | 40.48 | 39.86 | 40.37 | 1,019,094 | +0.21(+0.53%) |
Jul 25, 2022 | 40.25 | 40.48 | 39.91 | 40.15 | 1,092,917 | -0.13(-0.32%) |
Jul 22, 2022 | 40.37 | 40.67 | 39.99 | 40.28 | 603,853 | +0.31(+0.79%) |
Jul 21, 2022 | 39.91 | 39.97 | 39.40 | 39.97 | 869,251 | +0.18(+0.44%) |
Jul 20, 2022 | 39.27 | 40.24 | 39.07 | 39.79 | 3,055,493 | +0.62(+1.58%) |
Jul 19, 2022 | 38.72 | 39.30 | 38.44 | 39.17 | 1,002,227 | +0.88(+2.29%) |
Jul 18, 2022 | 38.76 | 38.80 | 38.15 | 38.30 | 627,569 | -0.10(-0.26%) |
Jul 15, 2022 | 38.79 | 38.79 | 38.05 | 38.40 | 1,271,757 | +0.22(+0.58%) |
Jul 14, 2022 | 37.43 | 38.25 | 37.37 | 38.18 | 1,198,833 | -0.01(-0.02%) |
Jul 13, 2022 | 37.76 | 38.60 | 37.39 | 38.19 | 1,247,112 | +0.17(+0.44%) |
Jul 12, 2022 | 38.62 | 38.91 | 37.54 | 38.02 | 1,401,856 | -0.92(-2.37%) |
Jul 11, 2022 | 39.16 | 39.43 | 38.84 | 38.94 | 1,241,741 | -0.51(-1.29%) |
Jul 08, 2022 | 39.31 | 39.62 | 39.17 | 39.45 | 1,051,806 | -0.05(-0.12%) |
Jul 07, 2022 | 39.82 | 40.07 | 39.35 | 39.50 | 1,135,299 | -0.36(-0.90%) |
Jul 06, 2022 | 39.85 | 40.54 | 39.55 | 39.86 | 1,145,272 | +0.29(+0.72%) |
Jul 05, 2022 | 39.99 | 39.99 | 38.91 | 39.57 | 1,487,837 | -0.68(-1.70%) |
Jul 01, 2022 | 39.53 | 40.45 | 39.30 | 40.25 | 1,325,817 | +0.80(+2.04%) |
Jun 30, 2022 | 39.24 | 40.21 | 38.93 | 39.45 | 1,455,797 | -0.18(-0.47%) |
Jun 29, 2022 | 40.04 | 40.24 | 39.62 | 39.64 | 1,710,771 | -0.49(-1.23%) |
Jun 28, 2022 | 40.42 | 40.68 | 39.90 | 40.13 | 2,420,463 | +0.16(+0.39%) |
Jun 27, 2022 | 39.75 | 40.21 | 39.51 | 39.97 | 2,139,223 | +0.18(+0.46%) |
Jun 24, 2022 | 38.47 | 39.82 | 38.34 | 39.79 | 2,361,954 | +1.49(+3.89%) |
Jun 23, 2022 | 37.83 | 38.46 | 37.75 | 38.30 | 2,454,126 | +0.72(+1.92%) |
Jun 22, 2022 | 36.81 | 37.98 | 36.81 | 37.58 | 1,618,504 | +0.55(+1.48%) |
Jun 21, 2022 | 37.13 | 37.75 | 36.86 | 37.03 | 2,303,918 | +0.46(+1.25%) |
Jun 17, 2022 | 36.89 | 37.18 | 36.09 | 36.57 | 2,310,452 | +0.04(+0.10%) |
Jun 16, 2022 | 36.04 | 36.93 | 36.01 | 36.54 | 1,974,775 | -0.37(-1.02%) |
Jun 15, 2022 | 35.91 | 37.63 | 35.91 | 36.91 | 2,116,940 | +1.37(+3.86%) |
Jun 14, 2022 | 36.02 | 36.28 | 35.36 | 35.54 | 2,235,381 | -0.33(-0.92%) |
Jun 13, 2022 | 36.81 | 37.20 | 35.76 | 35.87 | 1,397,624 | -1.98(-5.24%) |
Jun 10, 2022 | 37.95 | 38.48 | 37.80 | 37.85 | 1,460,444 | -0.62(-1.62%) |
Jun 09, 2022 | 38.68 | 39.21 | 38.47 | 38.47 | 1,972,928 | -0.30(-0.78%) |
Jun 08, 2022 | 40.17 | 40.23 | 38.69 | 38.78 | 1,599,547 | -1.70(-4.20%) |
Jun 07, 2022 | 39.47 | 40.59 | 39.35 | 40.48 | 1,956,003 | +0.88(+2.22%) |
Jun 06, 2022 | 40.75 | 40.75 | 39.50 | 39.60 | 1,844,498 | -0.87(-2.15%) |
Jun 03, 2022 | 40.41 | 40.93 | 39.78 | 40.47 | 2,028,053 | -0.37(-0.92%) |
Jun 02, 2022 | 40.57 | 40.88 | 39.92 | 40.84 | 1,829,582 | +0.05(+0.13%) |
Jun 01, 2022 | 40.78 | 41.18 | 40.11 | 40.79 | 1,900,769 | +0.07(+0.18%) |
May 31, 2022 | 41.09 | 41.46 | 40.64 | 40.71 | 2,294,024 | -0.79(-1.89%) |
May 27, 2022 | 40.54 | 41.78 | 40.32 | 41.50 | 1,539,250 | +1.43(+3.56%) |
May 26, 2022 | 39.95 | 40.43 | 39.80 | 40.07 | 2,193,947 | +0.55(+1.39%) |
May 25, 2022 | 38.87 | 39.74 | 38.68 | 39.53 | 3,029,289 | +0.44(+1.12%) |
May 24, 2022 | 38.61 | 39.22 | 38.18 | 39.09 | 2,807,891 | +0.27(+0.68%) |
May 23, 2022 | 38.25 | 38.89 | 37.51 | 38.82 | 2,213,119 | +1.48(+3.97%) |
May 20, 2022 | 37.55 | 37.78 | 36.86 | 37.34 | 1,544,604 | +0.11(+0.29%) |
May 19, 2022 | 37.31 | 37.72 | 37.03 | 37.23 | 1,655,018 | -0.32(-0.85%) |
May 18, 2022 | 38.66 | 38.80 | 37.19 | 37.55 | 1,959,240 | -1.26(-3.25%) |
May 17, 2022 | 39.29 | 39.41 | 38.50 | 38.81 | 1,448,715 | -0.32(-0.82%) |
May 16, 2022 | 39.32 | 39.66 | 39.04 | 39.13 | 1,152,166 | -0.40(-1.02%) |
May 13, 2022 | 38.77 | 39.58 | 38.52 | 39.54 | 1,574,323 | +1.07(+2.78%) |
May 12, 2022 | 38.60 | 38.80 | 37.88 | 38.47 | 1,363,183 | -0.20(-0.52%) |
May 11, 2022 | 38.82 | 40.00 | 38.60 | 38.67 | 1,397,886 | -0.36(-0.91%) |
May 10, 2022 | 38.68 | 39.82 | 38.60 | 39.02 | 2,667,354 | +0.98(+2.57%) |
May 09, 2022 | 39.72 | 40.03 | 37.86 | 38.04 | 2,437,146 | -2.31(-5.73%) |
May 06, 2022 | 41.85 | 41.89 | 40.01 | 40.36 | 1,941,625 | -1.69(-4.02%) |
May 05, 2022 | 43.44 | 43.81 | 41.73 | 42.05 | 2,702,947 | -1.43(-3.28%) |
May 04, 2022 | 42.57 | 43.63 | 42.13 | 43.48 | 3,163,471 | +1.01(+2.39%) |
May 03, 2022 | 42.12 | 42.57 | 41.52 | 42.46 | 2,391,191 | +0.38(+0.91%) |