Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.47 | 45.87 | 45.29 | 45.74 | 5,359,381 | +0.30(+0.66%) |
Jul 28, 2022 | 45.24 | 45.51 | 44.99 | 45.43 | 2,467,031 | -0.09(-0.21%) |
Jul 27, 2022 | 45.73 | 45.82 | 45.08 | 45.53 | 4,136,446 | -0.39(-0.84%) |
Jul 26, 2022 | 45.37 | 46.16 | 45.08 | 45.91 | 8,840,687 | +1.61(+3.63%) |
Jul 25, 2022 | 44.49 | 44.49 | 44.14 | 44.31 | 1,931,236 | +0.11(+0.26%) |
Jul 22, 2022 | 44.02 | 44.32 | 43.95 | 44.19 | 1,744,246 | +0.34(+0.77%) |
Jul 21, 2022 | 43.39 | 43.88 | 43.25 | 43.86 | 1,884,909 | +0.08(+0.19%) |
Jul 20, 2022 | 44.19 | 44.27 | 43.64 | 43.77 | 2,155,877 | -0.69(-1.54%) |
Jul 19, 2022 | 44.91 | 44.98 | 44.37 | 44.46 | 3,329,063 | +1.28(+2.96%) |
Jul 18, 2022 | 43.65 | 43.80 | 43.13 | 43.18 | 1,988,146 | -0.25(-0.58%) |
Jul 15, 2022 | 43.53 | 43.69 | 43.32 | 43.43 | 2,055,579 | +0.26(+0.61%) |
Jul 14, 2022 | 43.11 | 43.22 | 42.78 | 43.17 | 2,103,583 | -0.32(-0.73%) |
Jul 13, 2022 | 42.92 | 43.83 | 42.89 | 43.49 | 2,377,985 | +0.23(+0.54%) |
Jul 12, 2022 | 43.18 | 43.68 | 43.09 | 43.25 | 2,623,405 | +0.23(+0.52%) |
Jul 11, 2022 | 43.10 | 43.25 | 42.93 | 43.03 | 1,879,456 | -0.33(-0.76%) |
Jul 08, 2022 | 43.24 | 43.63 | 43.18 | 43.36 | 2,329,343 | +0.00(+0.00%) |
Jul 07, 2022 | 43.25 | 43.39 | 43.17 | 43.36 | 2,002,190 | -0.05(-0.11%) |
Jul 06, 2022 | 43.37 | 43.57 | 43.27 | 43.40 | 2,409,411 | +0.32(+0.74%) |
Jul 05, 2022 | 42.70 | 43.10 | 42.57 | 43.09 | 2,494,351 | -0.42(-0.97%) |
Jul 01, 2022 | 42.77 | 43.54 | 42.76 | 43.51 | 3,734,500 | +0.43(+1.00%) |
Jun 30, 2022 | 42.32 | 43.15 | 42.26 | 43.08 | 3,598,088 | +0.25(+0.59%) |
Jun 29, 2022 | 42.75 | 42.98 | 42.63 | 42.82 | 1,937,845 | +0.22(+0.51%) |
Jun 28, 2022 | 42.94 | 43.09 | 42.56 | 42.61 | 2,691,913 | -0.63(-1.46%) |
Jun 27, 2022 | 43.03 | 43.40 | 42.91 | 43.24 | 2,473,952 | -0.23(-0.54%) |
Jun 24, 2022 | 42.91 | 43.50 | 42.91 | 43.47 | 3,247,207 | +1.58(+3.77%) |
Jun 23, 2022 | 41.47 | 41.91 | 41.39 | 41.89 | 3,891,839 | +0.19(+0.45%) |
Jun 22, 2022 | 41.47 | 41.94 | 41.37 | 41.70 | 2,691,691 | +0.00(+0.00%) |
Jun 21, 2022 | 41.66 | 41.82 | 41.42 | 41.70 | 3,427,525 | +0.61(+1.49%) |
Jun 17, 2022 | 41.46 | 41.52 | 40.91 | 41.09 | 3,399,462 | +0.03(+0.07%) |
Jun 16, 2022 | 40.90 | 41.36 | 40.84 | 41.06 | 4,176,674 | -0.35(-0.84%) |
Jun 15, 2022 | 41.24 | 42.02 | 40.95 | 41.41 | 6,037,235 | +0.47(+1.15%) |
Jun 14, 2022 | 41.01 | 41.35 | 40.57 | 40.94 | 5,505,842 | -0.69(-1.65%) |
Jun 13, 2022 | 41.53 | 42.05 | 41.30 | 41.63 | 5,395,694 | -0.72(-1.71%) |
Jun 10, 2022 | 41.99 | 42.48 | 41.75 | 42.35 | 3,809,062 | -0.12(-0.29%) |
Jun 09, 2022 | 43.12 | 43.31 | 42.47 | 42.47 | 2,516,041 | -0.80(-1.85%) |
Jun 08, 2022 | 43.48 | 43.55 | 43.25 | 43.27 | 2,170,071 | -0.67(-1.52%) |
Jun 07, 2022 | 43.41 | 43.96 | 43.39 | 43.94 | 3,054,697 | +0.04(+0.09%) |
Jun 06, 2022 | 44.08 | 44.21 | 43.62 | 43.90 | 3,240,809 | +0.18(+0.41%) |
Jun 03, 2022 | 43.87 | 44.00 | 43.62 | 43.72 | 3,041,762 | -0.12(-0.28%) |
Jun 02, 2022 | 44.08 | 44.08 | 43.24 | 43.85 | 3,736,682 | +0.39(+0.89%) |
Jun 01, 2022 | 44.42 | 44.52 | 43.28 | 43.46 | 8,140,207 | -1.96(-4.32%) |
May 31, 2022 | 43.99 | 45.58 | 43.94 | 45.43 | 26,059,848 | +4.09(+9.89%) |
May 27, 2022 | 41.31 | 41.47 | 41.07 | 41.34 | 3,702,319 | +0.15(+0.37%) |
May 26, 2022 | 41.28 | 41.42 | 41.14 | 41.19 | 4,055,203 | -0.04(-0.09%) |
May 25, 2022 | 41.45 | 41.49 | 40.91 | 41.22 | 5,773,347 | -0.79(-1.88%) |
May 24, 2022 | 41.74 | 42.08 | 41.67 | 42.01 | 2,528,204 | +0.24(+0.59%) |
May 23, 2022 | 41.55 | 41.91 | 41.42 | 41.77 | 2,249,219 | +0.42(+1.02%) |
May 20, 2022 | 40.98 | 41.36 | 40.84 | 41.35 | 4,472,225 | +0.88(+2.18%) |
May 19, 2022 | 40.40 | 40.70 | 39.98 | 40.46 | 5,870,150 | -0.65(-1.59%) |
May 18, 2022 | 42.24 | 42.28 | 41.08 | 41.12 | 4,072,363 | -1.54(-3.62%) |
May 17, 2022 | 42.47 | 42.76 | 42.24 | 42.66 | 3,001,018 | +0.27(+0.64%) |
May 16, 2022 | 42.14 | 42.78 | 42.12 | 42.39 | 4,091,515 | -0.56(-1.30%) |
May 13, 2022 | 42.39 | 42.97 | 42.30 | 42.95 | 3,569,704 | +0.91(+2.17%) |
May 12, 2022 | 42.12 | 42.33 | 41.68 | 42.04 | 3,912,826 | +0.44(+1.05%) |
May 11, 2022 | 42.15 | 42.50 | 41.56 | 41.60 | 4,512,337 | -0.72(-1.69%) |
May 10, 2022 | 42.74 | 42.76 | 42.11 | 42.32 | 5,100,691 | +0.61(+1.47%) |
May 09, 2022 | 41.59 | 41.98 | 41.42 | 41.70 | 3,918,507 | +0.33(+0.79%) |
May 06, 2022 | 41.37 | 41.62 | 40.99 | 41.38 | 3,920,963 | -0.32(-0.76%) |
May 05, 2022 | 42.06 | 42.13 | 41.45 | 41.69 | 3,915,482 | -1.00(-2.35%) |
May 04, 2022 | 42.20 | 42.78 | 41.89 | 42.70 | 3,637,268 | +0.23(+0.55%) |
May 03, 2022 | 42.78 | 42.88 | 42.30 | 42.46 | 4,644,953 | +0.01(+0.02%) |