Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.30 | 42.72 | 42.18 | 42.67 | 3,080,584 | +0.63(+1.51%) |
Jul 28, 2022 | 41.67 | 42.06 | 41.62 | 42.04 | 1,893,258 | +0.67(+1.62%) |
Jul 27, 2022 | 41.10 | 41.46 | 40.93 | 41.37 | 2,013,176 | +0.86(+2.12%) |
Jul 26, 2022 | 40.71 | 40.77 | 40.48 | 40.51 | 1,635,563 | -0.56(-1.36%) |
Jul 25, 2022 | 41.00 | 41.13 | 40.90 | 41.07 | 3,318,684 | -0.05(-0.12%) |
Jul 22, 2022 | 41.13 | 41.34 | 40.95 | 41.12 | 1,783,075 | -0.17(-0.41%) |
Jul 21, 2022 | 40.83 | 41.30 | 40.83 | 41.29 | 10,321,244 | +0.98(+2.43%) |
Jul 20, 2022 | 40.69 | 40.69 | 39.82 | 40.31 | 7,604,224 | -0.43(-1.06%) |
Jul 19, 2022 | 40.59 | 40.81 | 40.54 | 40.74 | 2,287,425 | +0.74(+1.85%) |
Jul 18, 2022 | 40.29 | 40.40 | 39.97 | 40.00 | 1,934,394 | -0.21(-0.52%) |
Jul 15, 2022 | 40.11 | 40.25 | 39.90 | 40.21 | 2,315,176 | +0.53(+1.34%) |
Jul 14, 2022 | 39.26 | 39.69 | 39.10 | 39.68 | 2,782,723 | +0.15(+0.38%) |
Jul 13, 2022 | 39.34 | 39.70 | 39.24 | 39.53 | 3,545,010 | -0.44(-1.10%) |
Jul 12, 2022 | 39.87 | 40.16 | 39.84 | 39.97 | 2,840,528 | -0.11(-0.27%) |
Jul 11, 2022 | 40.07 | 40.22 | 39.89 | 40.08 | 2,993,096 | -0.12(-0.30%) |
Jul 08, 2022 | 40.15 | 40.38 | 40.02 | 40.20 | 1,744,134 | -0.10(-0.25%) |
Jul 07, 2022 | 40.17 | 40.47 | 40.17 | 40.30 | 2,436,858 | +0.15(+0.37%) |
Jul 06, 2022 | 39.99 | 40.26 | 39.85 | 40.15 | 3,844,449 | +0.66(+1.67%) |
Jul 05, 2022 | 39.04 | 39.51 | 38.98 | 39.49 | 2,593,399 | +0.01(+0.03%) |
Jul 01, 2022 | 39.16 | 39.50 | 39.15 | 39.48 | 2,053,884 | +0.11(+0.28%) |
Jun 30, 2022 | 39.02 | 39.45 | 38.92 | 39.37 | 4,136,563 | -0.02(-0.05%) |
Jun 29, 2022 | 39.36 | 39.50 | 39.28 | 39.39 | 4,210,327 | +0.25(+0.64%) |
Jun 28, 2022 | 39.60 | 39.65 | 39.12 | 39.14 | 3,049,807 | -0.49(-1.24%) |
Jun 27, 2022 | 39.68 | 39.76 | 39.54 | 39.63 | 3,767,641 | -0.31(-0.78%) |
Jun 24, 2022 | 39.49 | 39.95 | 39.49 | 39.94 | 4,792,307 | +0.57(+1.45%) |
Jun 23, 2022 | 39.18 | 39.41 | 39.10 | 39.37 | 2,987,414 | +0.42(+1.08%) |
Jun 22, 2022 | 38.87 | 39.15 | 38.76 | 38.95 | 3,664,861 | -0.68(-1.72%) |
Jun 21, 2022 | 39.56 | 39.71 | 39.47 | 39.63 | 3,951,624 | +0.86(+2.21%) |
Jun 17, 2022 | 38.69 | 38.98 | 38.58 | 38.77 | 6,051,018 | -0.11(-0.27%) |
Jun 16, 2022 | 38.95 | 39.05 | 38.76 | 38.88 | 4,492,098 | -1.13(-2.82%) |
Jun 15, 2022 | 39.63 | 40.24 | 39.56 | 40.01 | 4,475,550 | +0.31(+0.78%) |
Jun 14, 2022 | 39.75 | 39.82 | 39.55 | 39.70 | 4,078,130 | +0.19(+0.48%) |
Jun 13, 2022 | 39.62 | 39.84 | 39.42 | 39.51 | 4,988,157 | -0.74(-1.84%) |
Jun 10, 2022 | 40.39 | 40.47 | 40.19 | 40.25 | 5,674,521 | -0.48(-1.18%) |
Jun 09, 2022 | 41.16 | 41.22 | 40.71 | 40.73 | 4,706,364 | -0.26(-0.63%) |
Jun 08, 2022 | 41.16 | 41.23 | 40.96 | 40.99 | 2,805,588 | -0.46(-1.11%) |
Jun 07, 2022 | 41.16 | 41.51 | 41.15 | 41.45 | 2,286,464 | +0.05(+0.12%) |
Jun 06, 2022 | 41.67 | 41.77 | 41.29 | 41.40 | 2,567,450 | +0.03(+0.07%) |
Jun 03, 2022 | 41.59 | 41.65 | 41.30 | 41.37 | 3,577,922 | -1.00(-2.36%) |
Jun 02, 2022 | 41.87 | 42.40 | 41.80 | 42.37 | 3,326,651 | +0.93(+2.24%) |
Jun 01, 2022 | 41.72 | 41.79 | 41.28 | 41.44 | 4,595,759 | +0.01(+0.02%) |
May 31, 2022 | 41.86 | 41.88 | 41.41 | 41.43 | 12,569,313 | +0.07(+0.17%) |
May 27, 2022 | 41.22 | 41.37 | 41.15 | 41.36 | 3,473,642 | +0.28(+0.68%) |
May 26, 2022 | 40.75 | 41.16 | 40.72 | 41.08 | 3,005,412 | +0.36(+0.88%) |
May 25, 2022 | 40.33 | 40.78 | 40.32 | 40.72 | 5,331,272 | -0.22(-0.54%) |
May 24, 2022 | 40.78 | 41.03 | 40.52 | 40.94 | 3,486,971 | -0.33(-0.80%) |
May 23, 2022 | 41.12 | 41.37 | 40.98 | 41.27 | 2,668,034 | +0.31(+0.76%) |
May 20, 2022 | 41.20 | 41.25 | 40.35 | 40.96 | 4,016,990 | +0.19(+0.47%) |
May 19, 2022 | 40.46 | 40.98 | 40.42 | 40.77 | 5,427,398 | +0.27(+0.67%) |
May 18, 2022 | 41.17 | 41.32 | 40.39 | 40.50 | 5,430,407 | -1.02(-2.46%) |
May 17, 2022 | 41.46 | 41.56 | 41.20 | 41.52 | 5,854,696 | +1.23(+3.05%) |
May 16, 2022 | 40.29 | 40.45 | 40.20 | 40.29 | 3,196,814 | -0.18(-0.44%) |
May 13, 2022 | 40.16 | 40.52 | 40.10 | 40.47 | 8,140,022 | +0.05(+0.12%) |
May 12, 2022 | 40.34 | 40.70 | 40.13 | 40.42 | 4,279,916 | -0.19(-0.47%) |
May 11, 2022 | 41.05 | 41.32 | 40.59 | 40.61 | 4,288,891 | -0.44(-1.07%) |
May 10, 2022 | 41.49 | 41.53 | 40.76 | 41.05 | 5,184,318 | -0.32(-0.77%) |
May 09, 2022 | 41.63 | 41.73 | 41.31 | 41.37 | 4,486,274 | -0.73(-1.73%) |
May 06, 2022 | 42.10 | 42.30 | 41.76 | 42.10 | 3,725,489 | -0.52(-1.22%) |
May 05, 2022 | 43.22 | 43.22 | 42.26 | 42.62 | 6,304,173 | -1.24(-2.83%) |
May 04, 2022 | 43.11 | 43.94 | 42.88 | 43.86 | 6,026,752 | -0.08(-0.18%) |
May 03, 2022 | 43.81 | 43.94 | 43.61 | 43.94 | 3,693,825 | +0.05(+0.11%) |