Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 38.33 | 38.68 | 38.24 | 38.64 | 4,073,890 | +0.02(+0.06%) |
Jul 28, 2022 | 38.47 | 38.67 | 38.19 | 38.62 | 2,757,611 | -0.07(-0.18%) |
Jul 27, 2022 | 38.21 | 38.80 | 38.15 | 38.69 | 4,098,128 | +0.99(+2.62%) |
Jul 26, 2022 | 38.00 | 38.04 | 37.66 | 37.70 | 2,717,484 | -0.69(-1.81%) |
Jul 25, 2022 | 38.41 | 38.43 | 38.23 | 38.40 | 2,395,536 | +0.09(+0.24%) |
Jul 22, 2022 | 38.53 | 38.64 | 38.12 | 38.30 | 1,887,759 | -0.23(-0.59%) |
Jul 21, 2022 | 38.18 | 38.55 | 38.04 | 38.53 | 4,155,322 | +0.73(+1.93%) |
Jul 20, 2022 | 37.69 | 37.90 | 37.58 | 37.80 | 4,284,694 | -0.25(-0.65%) |
Jul 19, 2022 | 37.81 | 38.07 | 37.74 | 38.05 | 2,916,886 | +0.75(+2.02%) |
Jul 18, 2022 | 37.72 | 37.80 | 37.25 | 37.30 | 3,620,410 | -0.08(-0.20%) |
Jul 15, 2022 | 37.19 | 37.39 | 37.03 | 37.37 | 3,539,879 | +0.33(+0.90%) |
Jul 14, 2022 | 36.76 | 37.09 | 36.44 | 37.04 | 4,398,591 | +0.09(+0.24%) |
Jul 13, 2022 | 36.35 | 37.04 | 36.32 | 36.95 | 4,475,587 | +0.37(+1.01%) |
Jul 12, 2022 | 36.63 | 36.81 | 36.47 | 36.58 | 4,869,143 | +0.11(+0.29%) |
Jul 11, 2022 | 36.65 | 36.70 | 36.36 | 36.47 | 3,144,512 | -0.90(-2.42%) |
Jul 08, 2022 | 37.08 | 37.42 | 36.99 | 37.38 | 4,138,719 | +0.17(+0.45%) |
Jul 07, 2022 | 36.87 | 37.29 | 36.87 | 37.21 | 5,608,868 | +1.04(+2.87%) |
Jul 06, 2022 | 36.06 | 36.32 | 35.91 | 36.17 | 5,242,477 | -0.50(-1.38%) |
Jul 05, 2022 | 36.09 | 36.70 | 35.98 | 36.68 | 4,692,705 | -0.30(-0.81%) |
Jul 01, 2022 | 37.04 | 37.10 | 36.68 | 36.98 | 6,632,729 | -1.01(-2.66%) |
Jun 30, 2022 | 37.67 | 38.11 | 37.45 | 37.99 | 8,883,411 | -0.84(-2.15%) |
Jun 29, 2022 | 38.92 | 38.98 | 38.73 | 38.82 | 3,598,952 | -0.19(-0.48%) |
Jun 28, 2022 | 39.60 | 39.74 | 38.99 | 39.01 | 3,964,768 | -0.66(-1.67%) |
Jun 27, 2022 | 39.85 | 39.89 | 39.56 | 39.68 | 6,021,578 | -0.10(-0.25%) |
Jun 24, 2022 | 39.21 | 39.80 | 39.18 | 39.77 | 7,204,017 | +0.63(+1.60%) |
Jun 23, 2022 | 39.08 | 39.17 | 38.67 | 39.15 | 5,118,744 | -0.10(-0.25%) |
Jun 22, 2022 | 39.10 | 39.54 | 39.07 | 39.25 | 4,202,766 | -0.88(-2.20%) |
Jun 21, 2022 | 40.02 | 40.27 | 40.01 | 40.13 | 5,789,001 | +0.69(+1.76%) |
Jun 17, 2022 | 39.44 | 39.65 | 39.13 | 39.43 | 5,146,411 | -0.08(-0.21%) |
Jun 16, 2022 | 39.68 | 39.76 | 39.36 | 39.52 | 8,688,670 | -1.54(-3.76%) |
Jun 15, 2022 | 40.69 | 41.40 | 40.53 | 41.06 | 8,882,286 | +0.43(+1.06%) |
Jun 14, 2022 | 40.63 | 40.74 | 40.36 | 40.63 | 5,480,567 | +0.56(+1.39%) |
Jun 13, 2022 | 40.36 | 40.56 | 39.99 | 40.08 | 8,289,516 | -1.27(-3.06%) |
Jun 10, 2022 | 41.66 | 41.68 | 41.33 | 41.34 | 4,730,877 | -0.42(-1.01%) |
Jun 09, 2022 | 42.21 | 42.32 | 41.73 | 41.76 | 3,389,739 | -0.55(-1.30%) |
Jun 08, 2022 | 42.62 | 42.70 | 42.26 | 42.31 | 5,433,808 | -0.13(-0.30%) |
Jun 07, 2022 | 42.06 | 42.46 | 42.02 | 42.44 | 3,266,867 | +0.00(+0.00%) |
Jun 06, 2022 | 42.95 | 43.01 | 42.20 | 42.44 | 11,392,212 | +0.08(+0.18%) |
Jun 03, 2022 | 42.67 | 42.72 | 42.22 | 42.37 | 4,201,469 | -0.79(-1.83%) |
Jun 02, 2022 | 42.63 | 43.16 | 42.52 | 43.16 | 4,834,462 | +0.54(+1.27%) |
Jun 01, 2022 | 43.11 | 43.16 | 42.40 | 42.61 | 7,846,722 | -0.38(-0.88%) |
May 31, 2022 | 43.25 | 43.32 | 42.95 | 42.99 | 8,450,318 | +0.77(+1.82%) |
May 27, 2022 | 42.10 | 42.23 | 42.07 | 42.22 | 4,186,540 | +0.85(+2.06%) |
May 26, 2022 | 40.96 | 41.47 | 40.92 | 41.37 | 5,913,998 | +0.17(+0.42%) |
May 25, 2022 | 40.84 | 41.39 | 40.79 | 41.20 | 3,656,571 | +0.47(+1.17%) |
May 24, 2022 | 40.63 | 40.84 | 40.34 | 40.72 | 3,203,915 | -0.66(-1.58%) |
May 23, 2022 | 41.21 | 41.47 | 41.12 | 41.38 | 4,086,636 | +0.44(+1.07%) |
May 20, 2022 | 41.21 | 41.28 | 40.30 | 40.94 | 6,808,144 | +0.17(+0.41%) |
May 19, 2022 | 40.40 | 40.97 | 40.40 | 40.78 | 6,108,068 | +0.31(+0.76%) |
May 18, 2022 | 41.09 | 41.18 | 40.40 | 40.47 | 5,442,410 | -0.66(-1.59%) |
May 17, 2022 | 41.25 | 41.26 | 40.90 | 41.12 | 3,658,699 | +0.84(+2.08%) |
May 16, 2022 | 40.36 | 40.48 | 40.18 | 40.29 | 4,220,932 | -0.32(-0.80%) |
May 13, 2022 | 40.14 | 40.61 | 40.08 | 40.61 | 5,607,618 | +0.88(+2.22%) |
May 12, 2022 | 39.64 | 39.94 | 39.32 | 39.73 | 6,082,618 | -0.30(-0.75%) |
May 11, 2022 | 40.50 | 40.84 | 40.02 | 40.03 | 6,639,638 | -0.66(-1.61%) |
May 10, 2022 | 41.05 | 41.13 | 40.38 | 40.69 | 9,849,410 | +0.47(+1.18%) |
May 09, 2022 | 40.69 | 40.83 | 40.20 | 40.21 | 5,541,095 | -1.35(-3.24%) |
May 06, 2022 | 41.67 | 41.87 | 41.24 | 41.56 | 6,718,149 | -0.05(-0.13%) |
May 05, 2022 | 42.39 | 42.39 | 41.37 | 41.61 | 7,896,605 | -1.57(-3.65%) |
May 04, 2022 | 42.34 | 43.25 | 42.01 | 43.19 | 5,962,789 | +0.86(+2.03%) |
May 03, 2022 | 42.12 | 42.39 | 42.06 | 42.33 | 3,855,238 | +0.40(+0.95%) |