Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.06 | 40.11 | 38.99 | 39.99 | 1,012,980 | +1.63(+4.26%) |
Jul 28, 2022 | 38.58 | 38.83 | 37.69 | 38.36 | 1,029,377 | +0.27(+0.72%) |
Jul 27, 2022 | 37.42 | 38.27 | 37.10 | 38.09 | 1,160,159 | +0.93(+2.52%) |
Jul 26, 2022 | 37.90 | 38.02 | 36.88 | 37.15 | 1,248,283 | -0.26(-0.71%) |
Jul 25, 2022 | 36.45 | 37.45 | 36.11 | 37.42 | 2,014,457 | +1.37(+3.80%) |
Jul 22, 2022 | 36.53 | 36.91 | 35.85 | 36.05 | 3,880,329 | -0.38(-1.04%) |
Jul 21, 2022 | 36.04 | 36.44 | 35.35 | 36.43 | 16,214,533 | -0.57(-1.53%) |
Jul 20, 2022 | 36.20 | 37.15 | 36.02 | 36.99 | 944,357 | +0.48(+1.32%) |
Jul 19, 2022 | 35.39 | 36.59 | 35.36 | 36.51 | 1,212,068 | +1.14(+3.23%) |
Jul 18, 2022 | 35.40 | 35.92 | 35.24 | 35.37 | 921,495 | +0.75(+2.15%) |
Jul 15, 2022 | 34.73 | 34.74 | 33.97 | 34.62 | 1,251,734 | +0.58(+1.69%) |
Jul 14, 2022 | 33.57 | 34.08 | 32.98 | 34.05 | 1,689,704 | -0.60(-1.74%) |
Jul 13, 2022 | 34.25 | 35.32 | 34.19 | 34.65 | 1,887,748 | +0.01(+0.03%) |
Jul 12, 2022 | 34.52 | 34.87 | 34.05 | 34.64 | 1,482,392 | -0.73(-2.05%) |
Jul 11, 2022 | 35.32 | 35.71 | 34.91 | 35.37 | 1,146,641 | -0.39(-1.08%) |
Jul 08, 2022 | 36.17 | 36.25 | 35.24 | 35.76 | 1,305,706 | +0.04(+0.11%) |
Jul 07, 2022 | 35.24 | 36.02 | 35.23 | 35.72 | 2,053,783 | +1.36(+3.96%) |
Jul 06, 2022 | 34.59 | 35.26 | 33.38 | 34.36 | 2,027,136 | -0.64(-1.83%) |
Jul 05, 2022 | 35.71 | 35.78 | 34.22 | 35.00 | 1,778,366 | -1.45(-3.99%) |
Jul 01, 2022 | 36.36 | 36.60 | 35.27 | 36.45 | 2,228,798 | +0.47(+1.31%) |
Jun 30, 2022 | 35.98 | 36.83 | 35.62 | 35.98 | 1,694,645 | -0.76(-2.06%) |
Jun 29, 2022 | 38.58 | 38.66 | 36.63 | 36.74 | 1,495,435 | -1.31(-3.45%) |
Jun 28, 2022 | 37.98 | 38.67 | 37.47 | 38.05 | 1,641,370 | +0.93(+2.52%) |
Jun 27, 2022 | 36.49 | 37.37 | 36.43 | 37.11 | 1,669,891 | +1.05(+2.90%) |
Jun 24, 2022 | 36.11 | 36.74 | 35.68 | 36.07 | 1,807,025 | +0.54(+1.51%) |
Jun 23, 2022 | 37.03 | 37.23 | 34.98 | 35.53 | 2,347,811 | -1.30(-3.54%) |
Jun 22, 2022 | 36.60 | 37.48 | 36.35 | 36.83 | 1,860,114 | -1.52(-3.96%) |
Jun 21, 2022 | 37.40 | 38.63 | 37.40 | 38.35 | 1,990,416 | +1.86(+5.10%) |
Jun 17, 2022 | 38.18 | 38.47 | 36.03 | 36.49 | 2,297,023 | -1.95(-5.08%) |
Jun 16, 2022 | 39.74 | 39.90 | 38.13 | 38.45 | 1,680,111 | -2.35(-5.76%) |
Jun 15, 2022 | 41.54 | 41.76 | 40.06 | 40.80 | 1,821,804 | -0.79(-1.91%) |
Jun 14, 2022 | 42.19 | 42.87 | 41.02 | 41.59 | 1,732,408 | +0.07(+0.16%) |
Jun 13, 2022 | 42.56 | 42.58 | 40.70 | 41.52 | 1,724,610 | -2.37(-5.40%) |
Jun 10, 2022 | 44.23 | 44.77 | 43.37 | 43.89 | 1,258,553 | -0.76(-1.71%) |
Jun 09, 2022 | 45.37 | 45.61 | 44.61 | 44.66 | 1,128,579 | -1.06(-2.33%) |
Jun 08, 2022 | 45.91 | 46.22 | 45.47 | 45.72 | 990,431 | -0.05(-0.10%) |
Jun 07, 2022 | 44.29 | 45.77 | 44.29 | 45.77 | 1,060,924 | +1.41(+3.17%) |
Jun 06, 2022 | 44.60 | 44.69 | 44.13 | 44.36 | 1,194,979 | +0.00(+0.00%) |
Jun 03, 2022 | 43.76 | 44.48 | 43.76 | 44.36 | 1,333,632 | +0.55(+1.26%) |
Jun 02, 2022 | 43.51 | 44.09 | 43.31 | 43.81 | 2,168,966 | -0.01(-0.02%) |
Jun 01, 2022 | 43.57 | 44.11 | 43.15 | 43.82 | 1,399,316 | +0.77(+1.79%) |
May 31, 2022 | 44.32 | 44.64 | 42.86 | 43.05 | 2,251,367 | -0.71(-1.63%) |
May 27, 2022 | 42.73 | 43.76 | 42.63 | 43.76 | 1,917,201 | +0.89(+2.08%) |
May 26, 2022 | 42.57 | 43.21 | 42.57 | 42.87 | 1,397,039 | +0.52(+1.22%) |
May 25, 2022 | 41.60 | 42.42 | 41.56 | 42.36 | 1,616,871 | +0.90(+2.17%) |
May 24, 2022 | 40.90 | 41.62 | 40.54 | 41.46 | 3,148,034 | +0.10(+0.25%) |
May 23, 2022 | 40.80 | 41.49 | 40.47 | 41.35 | 3,347,222 | +1.06(+2.63%) |
May 20, 2022 | 40.58 | 41.05 | 39.46 | 40.29 | 2,264,822 | +0.19(+0.47%) |
May 19, 2022 | 39.38 | 40.81 | 39.38 | 40.11 | 8,363,491 | -0.13(-0.33%) |
May 18, 2022 | 41.48 | 41.61 | 39.74 | 40.24 | 23,006,238 | -1.06(-2.56%) |
May 17, 2022 | 41.27 | 41.52 | 40.88 | 41.30 | 2,730,796 | +0.53(+1.31%) |
May 16, 2022 | 39.95 | 41.18 | 39.90 | 40.76 | 3,806,936 | +0.96(+2.40%) |
May 13, 2022 | 39.09 | 39.98 | 39.04 | 39.81 | 2,118,607 | +1.37(+3.56%) |
May 12, 2022 | 38.24 | 38.48 | 37.25 | 38.44 | 4,911,640 | +0.15(+0.39%) |
May 11, 2022 | 38.52 | 39.60 | 38.19 | 38.29 | 3,930,193 | +0.38(+0.99%) |
May 10, 2022 | 38.18 | 38.90 | 37.08 | 37.91 | 3,470,385 | +0.29(+0.77%) |
May 09, 2022 | 40.24 | 40.24 | 37.45 | 37.62 | 3,208,061 | -3.44(-8.38%) |
May 06, 2022 | 40.52 | 41.08 | 39.64 | 41.06 | 3,641,251 | +1.01(+2.53%) |
May 05, 2022 | 40.98 | 41.01 | 39.22 | 40.05 | 2,855,620 | -0.68(-1.68%) |
May 04, 2022 | 39.74 | 40.81 | 39.28 | 40.73 | 2,800,491 | +1.68(+4.30%) |
May 03, 2022 | 38.04 | 39.22 | 38.03 | 39.06 | 2,769,491 | +1.12(+2.97%) |