Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 43.36 | 44.01 | 43.13 | 43.62 | 1,592,295 | +0.34(+0.79%) |
Jul 28, 2022 | 42.43 | 43.44 | 42.10 | 43.28 | 1,872,904 | +0.78(+1.84%) |
Jul 27, 2022 | 41.95 | 42.85 | 41.88 | 42.49 | 1,779,046 | +0.90(+2.15%) |
Jul 26, 2022 | 42.10 | 42.23 | 41.33 | 41.60 | 1,523,877 | -0.80(-1.89%) |
Jul 25, 2022 | 42.30 | 42.49 | 41.95 | 42.40 | 1,888,966 | +0.23(+0.54%) |
Jul 22, 2022 | 42.23 | 42.66 | 41.73 | 42.17 | 1,917,242 | -0.04(-0.08%) |
Jul 21, 2022 | 41.73 | 42.23 | 41.40 | 42.20 | 1,497,039 | +0.42(+1.01%) |
Jul 20, 2022 | 40.90 | 42.02 | 40.90 | 41.78 | 1,315,711 | +0.63(+1.54%) |
Jul 19, 2022 | 40.09 | 41.38 | 39.91 | 41.15 | 1,992,381 | +1.64(+4.16%) |
Jul 18, 2022 | 39.88 | 40.20 | 39.44 | 39.51 | 1,092,408 | +0.19(+0.49%) |
Jul 15, 2022 | 38.58 | 39.33 | 38.07 | 39.31 | 1,529,062 | +1.34(+3.52%) |
Jul 14, 2022 | 38.08 | 38.29 | 37.08 | 37.98 | 1,972,721 | -0.81(-2.08%) |
Jul 13, 2022 | 38.66 | 39.13 | 38.12 | 38.79 | 1,462,037 | -0.64(-1.63%) |
Jul 12, 2022 | 38.74 | 39.82 | 38.74 | 39.43 | 1,398,115 | +0.37(+0.94%) |
Jul 11, 2022 | 39.50 | 39.64 | 38.90 | 39.06 | 1,189,430 | -0.86(-2.16%) |
Jul 08, 2022 | 39.98 | 40.27 | 39.58 | 39.92 | 1,370,827 | -0.35(-0.87%) |
Jul 07, 2022 | 39.57 | 40.34 | 39.55 | 40.27 | 1,291,218 | +1.09(+2.78%) |
Jul 06, 2022 | 39.42 | 39.60 | 38.67 | 39.18 | 2,061,395 | -0.24(-0.60%) |
Jul 05, 2022 | 38.81 | 39.46 | 38.26 | 39.42 | 2,159,005 | -0.13(-0.33%) |
Jul 01, 2022 | 38.84 | 39.64 | 38.69 | 39.55 | 1,009,145 | +0.48(+1.24%) |
Jun 30, 2022 | 38.92 | 39.36 | 38.35 | 39.07 | 2,279,242 | -0.19(-0.49%) |
Jun 29, 2022 | 39.38 | 39.70 | 38.93 | 39.26 | 1,693,491 | -0.33(-0.84%) |
Jun 28, 2022 | 40.57 | 40.83 | 39.35 | 39.60 | 1,888,095 | -0.58(-1.44%) |
Jun 27, 2022 | 40.51 | 40.51 | 39.80 | 40.18 | 1,115,216 | +0.07(+0.18%) |
Jun 24, 2022 | 39.52 | 40.25 | 39.12 | 40.11 | 1,277,873 | +1.12(+2.88%) |
Jun 23, 2022 | 38.41 | 39.03 | 38.23 | 38.98 | 1,390,635 | +0.76(+1.98%) |
Jun 22, 2022 | 37.84 | 38.67 | 37.65 | 38.23 | 1,778,794 | -0.26(-0.68%) |
Jun 21, 2022 | 38.79 | 39.10 | 38.36 | 38.49 | 1,989,578 | +0.39(+1.01%) |
Jun 17, 2022 | 37.89 | 38.70 | 37.68 | 38.10 | 2,673,186 | +0.17(+0.44%) |
Jun 16, 2022 | 39.02 | 39.27 | 37.76 | 37.94 | 3,306,354 | -2.23(-5.56%) |
Jun 15, 2022 | 40.01 | 40.83 | 39.39 | 40.17 | 3,058,190 | +0.70(+1.78%) |
Jun 14, 2022 | 39.88 | 39.89 | 39.04 | 39.46 | 2,885,257 | -0.27(-0.69%) |
Jun 13, 2022 | 40.02 | 40.28 | 39.33 | 39.74 | 3,554,793 | -1.72(-4.15%) |
Jun 10, 2022 | 42.13 | 42.26 | 41.27 | 41.46 | 1,564,668 | -1.43(-3.34%) |
Jun 09, 2022 | 43.74 | 43.91 | 42.89 | 42.89 | 1,281,019 | -1.19(-2.69%) |
Jun 08, 2022 | 44.63 | 44.74 | 43.90 | 44.08 | 670,888 | -0.71(-1.59%) |
Jun 07, 2022 | 44.06 | 44.90 | 44.06 | 44.79 | 996,031 | +0.25(+0.55%) |
Jun 06, 2022 | 44.67 | 45.22 | 44.34 | 44.54 | 1,214,707 | +0.40(+0.92%) |
Jun 03, 2022 | 44.63 | 44.75 | 43.98 | 44.14 | 1,619,360 | -0.99(-2.20%) |
Jun 02, 2022 | 43.82 | 45.15 | 43.65 | 45.13 | 1,541,492 | +1.22(+2.78%) |
Jun 01, 2022 | 44.53 | 44.95 | 43.60 | 43.91 | 1,606,762 | -0.54(-1.23%) |
May 31, 2022 | 44.57 | 45.23 | 43.96 | 44.45 | 4,368,542 | +0.23(+0.52%) |
May 27, 2022 | 42.61 | 44.27 | 42.61 | 44.23 | 3,093,717 | +1.98(+4.68%) |
May 26, 2022 | 41.32 | 42.64 | 41.21 | 42.25 | 1,693,654 | +1.09(+2.64%) |
May 25, 2022 | 40.66 | 41.31 | 40.54 | 41.16 | 1,018,998 | +0.17(+0.41%) |
May 24, 2022 | 40.91 | 41.12 | 39.61 | 41.00 | 1,798,811 | -0.17(-0.40%) |
May 23, 2022 | 41.71 | 41.82 | 40.95 | 41.16 | 1,239,380 | -0.05(-0.13%) |
May 20, 2022 | 41.22 | 41.41 | 40.05 | 41.22 | 2,264,167 | +0.69(+1.71%) |
May 19, 2022 | 39.91 | 41.02 | 39.52 | 40.52 | 3,434,112 | +0.36(+0.89%) |
May 18, 2022 | 42.25 | 42.33 | 40.07 | 40.16 | 2,787,408 | -2.65(-6.19%) |
May 17, 2022 | 42.75 | 43.25 | 42.37 | 42.82 | 2,829,747 | +1.00(+2.39%) |
May 16, 2022 | 41.79 | 42.41 | 41.09 | 41.82 | 2,865,653 | +0.06(+0.15%) |
May 13, 2022 | 40.48 | 42.03 | 39.95 | 41.76 | 3,361,618 | +2.00(+5.02%) |
May 12, 2022 | 40.64 | 40.64 | 38.62 | 39.76 | 4,312,812 | -1.23(-2.99%) |
May 11, 2022 | 41.14 | 42.27 | 40.82 | 40.99 | 2,755,051 | -0.29(-0.70%) |
May 10, 2022 | 41.43 | 41.93 | 40.52 | 41.28 | 3,887,515 | +0.74(+1.84%) |
May 09, 2022 | 41.62 | 42.10 | 40.46 | 40.53 | 3,251,470 | -1.86(-4.40%) |
May 06, 2022 | 42.71 | 42.83 | 41.85 | 42.40 | 2,767,143 | -0.67(-1.56%) |
May 05, 2022 | 44.92 | 45.08 | 42.81 | 43.07 | 2,549,249 | -2.36(-5.20%) |
May 04, 2022 | 44.23 | 45.47 | 43.69 | 45.43 | 2,623,200 | +1.19(+2.69%) |
May 03, 2022 | 44.16 | 44.64 | 43.81 | 44.24 | 1,514,503 | +0.31(+0.70%) |