Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.45 | 39.69 | 39.11 | 39.31 | 5,410,262 | -0.71(-1.77%) |
Jul 28, 2022 | 39.96 | 40.32 | 39.38 | 40.01 | 6,787,476 | -0.57(-1.40%) |
Jul 27, 2022 | 39.41 | 40.73 | 39.22 | 40.58 | 5,241,190 | +0.95(+2.40%) |
Jul 26, 2022 | 39.19 | 39.78 | 39.13 | 39.63 | 5,628,780 | +0.34(+0.85%) |
Jul 25, 2022 | 39.72 | 39.79 | 39.17 | 39.30 | 5,189,567 | -0.12(-0.31%) |
Jul 22, 2022 | 39.10 | 39.55 | 39.04 | 39.42 | 3,585,237 | +1.02(+2.64%) |
Jul 18, 2022 | 38.40 | 0 | -0.80(-2.04%) | |||
Jul 15, 2022 | 38.58 | 39.21 | 38.45 | 39.20 | 9,675,147 | +0.98(+2.56%) |
Jul 14, 2022 | 38.13 | 38.26 | 37.88 | 38.22 | 8,894,257 | -0.67(-1.71%) |
Jul 13, 2022 | 38.74 | 39.07 | 38.62 | 38.89 | 10,793,834 | -0.49(-1.25%) |
Jul 12, 2022 | 40.06 | 40.10 | 39.31 | 39.38 | 5,883,990 | -0.79(-1.96%) |
Jul 11, 2022 | 40.14 | 40.48 | 40.09 | 40.17 | 4,299,926 | -0.07(-0.17%) |
Jul 08, 2022 | 40.32 | 40.65 | 40.12 | 40.24 | 5,269,463 | -0.93(-2.26%) |
Jul 07, 2022 | 41.16 | 41.37 | 41.06 | 41.17 | 5,354,172 | +0.20(+0.49%) |
Jul 06, 2022 | 40.94 | 41.24 | 40.74 | 40.97 | 4,796,772 | -0.18(-0.44%) |
Jul 05, 2022 | 41.03 | 41.17 | 40.60 | 41.15 | 4,983,761 | -0.43(-1.03%) |
Jul 01, 2022 | 40.81 | 41.60 | 40.78 | 41.58 | 3,248,155 | +0.21(+0.51%) |
Jun 30, 2022 | 41.07 | 41.46 | 40.82 | 41.37 | 6,338,682 | -0.23(-0.55%) |
Jun 29, 2022 | 41.32 | 41.77 | 41.26 | 41.60 | 3,988,077 | +0.40(+0.97%) |
Jun 28, 2022 | 41.42 | 41.58 | 41.11 | 41.20 | 4,120,152 | -0.33(-0.80%) |
Jun 27, 2022 | 41.45 | 41.70 | 41.30 | 41.53 | 3,785,511 | +0.01(+0.02%) |
Jun 24, 2022 | 41.14 | 41.53 | 40.86 | 41.52 | 4,141,788 | +0.89(+2.20%) |
Jun 23, 2022 | 40.41 | 40.65 | 40.25 | 40.63 | 6,657,957 | +0.74(+1.86%) |
Jun 22, 2022 | 39.85 | 40.26 | 39.82 | 39.88 | 5,204,975 | +0.19(+0.48%) |
Jun 21, 2022 | 39.90 | 39.96 | 39.59 | 39.69 | 4,380,638 | +0.48(+1.21%) |
Jun 17, 2022 | 39.36 | 39.59 | 39.12 | 39.22 | 4,529,887 | -0.35(-0.89%) |
Jun 16, 2022 | 39.38 | 39.81 | 39.27 | 39.57 | 5,324,841 | -0.29(-0.74%) |
Jun 15, 2022 | 39.78 | 40.05 | 39.22 | 39.87 | 8,879,392 | +0.67(+1.72%) |
Jun 14, 2022 | 39.85 | 40.01 | 39.02 | 39.19 | 8,414,670 | -1.20(-2.96%) |
Jun 13, 2022 | 40.97 | 41.05 | 40.30 | 40.39 | 10,823,779 | -1.24(-2.97%) |
Jun 10, 2022 | 41.18 | 41.78 | 40.83 | 41.62 | 11,303,016 | +0.72(+1.77%) |
Jun 09, 2022 | 41.62 | 41.84 | 40.89 | 40.90 | 6,830,209 | -1.10(-2.62%) |
Jun 08, 2022 | 41.81 | 42.49 | 41.71 | 42.00 | 12,045,712 | -0.05(-0.11%) |
Jun 07, 2022 | 40.84 | 42.07 | 40.84 | 42.05 | 14,304,138 | +1.37(+3.36%) |
Jun 06, 2022 | 41.06 | 41.06 | 40.55 | 40.68 | 3,982,947 | +0.09(+0.21%) |
Jun 03, 2022 | 41.00 | 41.21 | 40.59 | 40.60 | 14,723,097 | -0.64(-1.54%) |
Jun 02, 2022 | 41.14 | 41.24 | 40.56 | 41.23 | 4,522,396 | +0.33(+0.81%) |
Jun 01, 2022 | 41.57 | 41.59 | 40.68 | 40.90 | 6,445,692 | -0.82(-1.96%) |
May 31, 2022 | 41.75 | 41.93 | 41.60 | 41.72 | 8,360,045 | -0.15(-0.36%) |
May 27, 2022 | 42.02 | 42.02 | 41.68 | 41.87 | 6,044,987 | -0.34(-0.81%) |
May 26, 2022 | 42.54 | 42.69 | 42.09 | 42.21 | 6,713,495 | -0.52(-1.22%) |
May 25, 2022 | 42.74 | 42.85 | 42.40 | 42.74 | 6,821,604 | -0.03(-0.07%) |
May 24, 2022 | 42.51 | 42.85 | 42.48 | 42.76 | 6,936,995 | +0.24(+0.56%) |
May 23, 2022 | 42.62 | 42.90 | 42.46 | 42.53 | 7,127,585 | +0.22(+0.52%) |
May 20, 2022 | 41.99 | 42.33 | 41.63 | 42.31 | 7,873,160 | +0.91(+2.20%) |
May 19, 2022 | 40.94 | 41.59 | 40.92 | 41.40 | 8,265,790 | +0.26(+0.63%) |
May 18, 2022 | 41.84 | 41.94 | 41.11 | 41.14 | 5,082,764 | -1.02(-2.42%) |
May 17, 2022 | 42.09 | 42.34 | 41.86 | 42.16 | 4,739,951 | +0.32(+0.77%) |
May 16, 2022 | 41.29 | 41.94 | 41.26 | 41.84 | 3,851,154 | +0.99(+2.42%) |
May 13, 2022 | 40.44 | 40.86 | 40.34 | 40.85 | 6,380,315 | +0.80(+2.00%) |
May 12, 2022 | 39.91 | 40.18 | 39.73 | 40.04 | 6,566,207 | -0.06(-0.14%) |
May 11, 2022 | 40.56 | 41.02 | 40.09 | 40.10 | 9,542,034 | -0.84(-2.05%) |
May 10, 2022 | 40.85 | 41.14 | 40.75 | 40.94 | 8,373,486 | +0.25(+0.60%) |
May 09, 2022 | 40.97 | 41.05 | 40.59 | 40.69 | 4,521,703 | -0.88(-2.11%) |
May 06, 2022 | 41.49 | 41.80 | 41.29 | 41.57 | 6,026,301 | -0.28(-0.68%) |
May 05, 2022 | 42.13 | 42.22 | 41.62 | 41.85 | 4,950,210 | -0.73(-1.71%) |
May 04, 2022 | 42.46 | 42.70 | 41.87 | 42.58 | 5,763,172 | +0.04(+0.09%) |
May 03, 2022 | 42.65 | 42.78 | 42.30 | 42.54 | 5,494,815 | +0.38(+0.89%) |