Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 40.55 | 41.05 | 40.48 | 40.94 | 2,531,898 | +0.41(+1.00%) |
Jul 28, 2022 | 40.58 | 40.69 | 39.58 | 40.53 | 2,263,096 | +0.14(+0.35%) |
Jul 27, 2022 | 39.97 | 40.57 | 39.62 | 40.39 | 3,148,008 | +0.73(+1.83%) |
Jul 26, 2022 | 40.20 | 40.47 | 39.51 | 39.67 | 2,866,088 | -0.86(-2.12%) |
Jul 25, 2022 | 40.65 | 40.71 | 40.17 | 40.52 | 2,437,989 | +0.28(+0.70%) |
Jul 22, 2022 | 40.64 | 40.93 | 39.88 | 40.24 | 3,226,523 | -0.37(-0.90%) |
Jul 21, 2022 | 40.44 | 40.68 | 40.12 | 40.61 | 3,112,870 | +0.33(+0.81%) |
Jul 20, 2022 | 40.54 | 40.55 | 39.78 | 40.28 | 4,246,680 | -0.42(-1.03%) |
Jul 19, 2022 | 40.48 | 40.96 | 40.36 | 40.70 | 3,895,695 | +0.76(+1.89%) |
Jul 18, 2022 | 41.03 | 41.48 | 39.71 | 39.95 | 4,619,655 | -0.60(-1.47%) |
Jul 15, 2022 | 38.97 | 40.86 | 38.47 | 40.54 | 5,337,289 | +2.77(+7.34%) |
Jul 14, 2022 | 37.64 | 37.96 | 37.15 | 37.77 | 5,434,382 | -0.78(-2.01%) |
Jul 13, 2022 | 38.49 | 38.74 | 37.97 | 38.55 | 4,147,835 | -0.47(-1.20%) |
Jul 12, 2022 | 38.57 | 39.93 | 38.55 | 39.01 | 3,365,929 | +0.06(+0.14%) |
Jul 11, 2022 | 38.71 | 39.17 | 38.48 | 38.96 | 2,446,617 | -0.17(-0.43%) |
Jul 08, 2022 | 39.69 | 39.82 | 38.93 | 39.12 | 2,083,508 | -0.37(-0.95%) |
Jul 07, 2022 | 39.29 | 39.79 | 39.17 | 39.50 | 2,768,024 | +0.66(+1.71%) |
Jul 06, 2022 | 38.99 | 39.22 | 38.41 | 38.84 | 2,748,484 | -0.47(-1.19%) |
Jul 05, 2022 | 38.84 | 39.32 | 38.27 | 39.30 | 3,248,046 | -0.32(-0.80%) |
Jul 01, 2022 | 38.65 | 39.75 | 38.43 | 39.62 | 3,095,361 | +0.66(+1.70%) |
Jun 30, 2022 | 38.81 | 39.37 | 38.39 | 38.96 | 3,451,468 | -0.65(-1.65%) |
Jun 29, 2022 | 40.01 | 40.20 | 39.42 | 39.61 | 4,634,530 | -0.42(-1.05%) |
Jun 28, 2022 | 40.67 | 41.14 | 39.93 | 40.03 | 3,179,068 | -0.19(-0.46%) |
Jun 27, 2022 | 40.82 | 40.89 | 40.04 | 40.22 | 3,357,069 | -0.50(-1.24%) |
Jun 24, 2022 | 39.26 | 40.90 | 39.26 | 40.72 | 16,794,692 | +1.49(+3.81%) |
Jun 23, 2022 | 39.35 | 39.57 | 38.49 | 39.23 | 4,742,615 | -0.21(-0.54%) |
Jun 22, 2022 | 38.99 | 39.69 | 38.99 | 39.44 | 5,416,815 | -0.08(-0.21%) |
Jun 21, 2022 | 39.45 | 39.65 | 39.05 | 39.53 | 3,790,608 | +1.11(+2.89%) |
Jun 17, 2022 | 38.63 | 39.19 | 38.28 | 38.41 | 10,255,544 | -0.07(-0.19%) |
Jun 16, 2022 | 38.32 | 38.55 | 37.76 | 38.49 | 5,798,697 | -0.62(-1.58%) |
Jun 15, 2022 | 38.56 | 39.66 | 38.56 | 39.11 | 6,549,370 | +1.19(+3.13%) |
Jun 14, 2022 | 38.95 | 39.29 | 37.60 | 37.92 | 6,341,146 | -0.81(-2.10%) |
Jun 13, 2022 | 39.18 | 39.36 | 38.41 | 38.73 | 6,561,804 | -1.23(-3.08%) |
Jun 10, 2022 | 40.27 | 40.55 | 39.73 | 39.97 | 5,115,395 | -1.17(-2.84%) |
Jun 09, 2022 | 42.03 | 42.38 | 41.10 | 41.13 | 2,908,492 | -1.21(-2.87%) |
Jun 08, 2022 | 42.80 | 43.05 | 42.23 | 42.35 | 3,151,163 | -0.93(-2.16%) |
Jun 07, 2022 | 42.52 | 43.37 | 42.32 | 43.28 | 3,327,941 | +0.36(+0.85%) |
Jun 06, 2022 | 43.02 | 43.65 | 42.80 | 42.92 | 3,231,565 | +0.34(+0.79%) |
Jun 03, 2022 | 43.07 | 43.21 | 42.55 | 42.58 | 2,627,002 | -0.82(-1.89%) |
Jun 02, 2022 | 42.75 | 43.43 | 42.38 | 43.40 | 3,754,561 | +0.77(+1.80%) |
Jun 01, 2022 | 43.50 | 43.59 | 42.05 | 42.64 | 4,187,003 | -0.90(-2.06%) |
May 31, 2022 | 43.13 | 43.87 | 42.63 | 43.53 | 7,572,497 | +0.12(+0.28%) |
May 27, 2022 | 42.73 | 43.41 | 42.68 | 43.41 | 3,591,024 | +0.77(+1.80%) |
May 26, 2022 | 42.36 | 42.84 | 42.30 | 42.65 | 3,481,595 | +0.88(+2.10%) |
May 25, 2022 | 41.29 | 42.03 | 41.20 | 41.77 | 4,658,433 | +0.36(+0.86%) |
May 24, 2022 | 41.43 | 41.66 | 40.30 | 41.41 | 4,822,842 | -0.32(-0.76%) |
May 23, 2022 | 41.75 | 42.21 | 41.31 | 41.73 | 4,530,279 | +0.85(+2.08%) |
May 20, 2022 | 40.88 | 41.22 | 40.11 | 40.88 | 5,367,807 | +0.42(+1.04%) |
May 19, 2022 | 39.68 | 40.86 | 39.64 | 40.46 | 7,719,580 | +0.03(+0.07%) |
May 18, 2022 | 41.28 | 41.33 | 40.29 | 40.43 | 4,365,248 | -1.21(-2.92%) |
May 17, 2022 | 41.27 | 41.81 | 40.98 | 41.65 | 4,267,594 | +1.26(+3.12%) |
May 16, 2022 | 40.46 | 40.77 | 39.69 | 40.39 | 3,805,956 | -0.21(-0.51%) |
May 13, 2022 | 40.45 | 40.92 | 40.10 | 40.59 | 4,547,893 | +0.61(+1.52%) |
May 12, 2022 | 39.38 | 40.32 | 39.13 | 39.98 | 5,739,005 | +0.35(+0.90%) |
May 11, 2022 | 40.26 | 41.10 | 39.56 | 39.63 | 5,865,608 | -0.49(-1.23%) |
May 10, 2022 | 40.74 | 41.14 | 39.46 | 40.12 | 5,660,599 | -0.23(-0.58%) |
May 09, 2022 | 40.40 | 40.93 | 40.06 | 40.36 | 5,327,816 | -0.51(-1.26%) |
May 06, 2022 | 41.17 | 41.23 | 40.35 | 40.87 | 5,126,387 | -0.32(-0.77%) |
May 05, 2022 | 41.40 | 41.40 | 40.40 | 41.19 | 6,141,748 | -0.65(-1.56%) |
May 04, 2022 | 40.38 | 41.88 | 40.12 | 41.84 | 6,396,307 | +1.58(+3.92%) |
May 03, 2022 | 40.11 | 40.81 | 39.72 | 40.26 | 7,651,296 | +0.38(+0.96%) |