Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.98 | 47.12 | 45.88 | 46.93 | 1,142,163 | +1.05(+2.30%) |
Jul 28, 2022 | 45.44 | 45.95 | 45.21 | 45.87 | 1,074,175 | +0.49(+1.08%) |
Jul 27, 2022 | 44.89 | 45.78 | 44.70 | 45.39 | 1,339,297 | +0.79(+1.77%) |
Jul 26, 2022 | 44.60 | 44.85 | 44.19 | 44.60 | 753,429 | -0.20(-0.44%) |
Jul 25, 2022 | 45.01 | 45.20 | 44.51 | 44.79 | 629,953 | -0.11(-0.24%) |
Jul 22, 2022 | 45.21 | 45.77 | 44.86 | 44.90 | 1,131,830 | -0.29(-0.65%) |
Jul 21, 2022 | 43.97 | 45.20 | 43.75 | 45.19 | 428,359 | +0.94(+2.12%) |
Jul 20, 2022 | 43.91 | 44.34 | 43.69 | 44.25 | 625,018 | +0.21(+0.49%) |
Jul 19, 2022 | 43.25 | 44.11 | 43.25 | 44.04 | 485,288 | +1.24(+2.90%) |
Jul 18, 2022 | 43.28 | 43.60 | 42.76 | 42.80 | 543,711 | -0.26(-0.61%) |
Jul 15, 2022 | 43.23 | 43.23 | 42.62 | 43.06 | 552,876 | +0.47(+1.10%) |
Jul 14, 2022 | 41.63 | 42.70 | 41.49 | 42.59 | 771,920 | +0.31(+0.74%) |
Jul 13, 2022 | 41.59 | 42.59 | 41.44 | 42.28 | 865,459 | +0.04(+0.09%) |
Jul 12, 2022 | 42.57 | 43.02 | 41.97 | 42.24 | 720,299 | -0.52(-1.21%) |
Jul 11, 2022 | 42.71 | 43.14 | 42.49 | 42.76 | 670,907 | -0.35(-0.81%) |
Jul 08, 2022 | 42.75 | 43.55 | 42.55 | 43.11 | 1,065,735 | +0.30(+0.71%) |
Jul 07, 2022 | 42.44 | 42.89 | 42.04 | 42.81 | 734,232 | +0.52(+1.22%) |
Jul 06, 2022 | 42.12 | 42.51 | 41.97 | 42.29 | 587,932 | +0.35(+0.84%) |
Jul 05, 2022 | 41.36 | 41.95 | 40.53 | 41.94 | 715,017 | +0.05(+0.12%) |
Jul 01, 2022 | 41.40 | 42.03 | 41.32 | 41.89 | 469,912 | +0.55(+1.32%) |
Jun 30, 2022 | 41.20 | 41.66 | 40.74 | 41.34 | 976,841 | -0.29(-0.70%) |
Jun 29, 2022 | 41.30 | 41.70 | 40.76 | 41.64 | 979,160 | +0.28(+0.68%) |
Jun 28, 2022 | 42.16 | 42.59 | 41.36 | 41.35 | 1,013,338 | -0.73(-1.74%) |
Jun 27, 2022 | 42.14 | 42.34 | 41.92 | 42.09 | 801,419 | -0.05(-0.12%) |
Jun 24, 2022 | 41.41 | 42.43 | 41.22 | 42.14 | 3,137,213 | +0.91(+2.20%) |
Jun 23, 2022 | 41.41 | 41.86 | 40.79 | 41.23 | 1,100,213 | -0.11(-0.26%) |
Jun 22, 2022 | 40.23 | 41.67 | 40.23 | 41.34 | 858,643 | +0.39(+0.95%) |
Jun 21, 2022 | 41.12 | 41.58 | 40.89 | 40.94 | 824,912 | +0.32(+0.79%) |
Jun 17, 2022 | 40.29 | 41.06 | 39.75 | 40.62 | 2,308,253 | +0.63(+1.59%) |
Jun 16, 2022 | 40.68 | 40.68 | 39.55 | 39.99 | 1,017,893 | -1.65(-3.96%) |
Jun 15, 2022 | 41.47 | 42.10 | 40.79 | 41.64 | 1,221,619 | +0.49(+1.19%) |
Jun 14, 2022 | 40.87 | 41.49 | 40.65 | 41.15 | 1,279,463 | +0.20(+0.48%) |
Jun 13, 2022 | 41.11 | 41.54 | 40.73 | 40.95 | 1,489,244 | -1.17(-2.78%) |
Jun 10, 2022 | 42.49 | 42.64 | 41.92 | 42.13 | 1,122,582 | -1.07(-2.49%) |
Jun 09, 2022 | 43.34 | 43.79 | 43.11 | 43.20 | 734,365 | -0.30(-0.68%) |
Jun 08, 2022 | 44.01 | 44.07 | 43.42 | 43.50 | 953,149 | -0.65(-1.48%) |
Jun 07, 2022 | 43.34 | 44.17 | 43.24 | 44.15 | 860,906 | +0.41(+0.93%) |
Jun 06, 2022 | 43.68 | 43.91 | 43.24 | 43.74 | 854,416 | +0.39(+0.90%) |
Jun 03, 2022 | 43.37 | 43.44 | 42.93 | 43.35 | 739,524 | -0.28(-0.65%) |
Jun 02, 2022 | 42.79 | 43.67 | 42.63 | 43.63 | 1,187,256 | +0.87(+2.03%) |
Jun 01, 2022 | 43.35 | 43.71 | 42.45 | 42.77 | 751,511 | -0.42(-0.97%) |
May 31, 2022 | 43.39 | 43.60 | 42.94 | 43.19 | 1,268,006 | -0.56(-1.29%) |
May 27, 2022 | 42.75 | 43.75 | 42.59 | 43.75 | 1,081,154 | +1.18(+2.77%) |
May 26, 2022 | 41.80 | 42.71 | 41.46 | 42.57 | 1,173,658 | +1.22(+2.94%) |
May 25, 2022 | 40.94 | 41.70 | 40.53 | 41.36 | 1,477,533 | +0.37(+0.90%) |
May 24, 2022 | 40.79 | 41.31 | 39.50 | 40.99 | 792,994 | -0.16(-0.38%) |
May 23, 2022 | 41.37 | 41.48 | 40.94 | 41.14 | 800,229 | +0.31(+0.76%) |
May 20, 2022 | 40.70 | 40.86 | 39.93 | 40.83 | 804,839 | +0.53(+1.30%) |
May 19, 2022 | 39.59 | 40.84 | 39.52 | 40.30 | 1,213,337 | +0.38(+0.95%) |
May 18, 2022 | 41.71 | 42.01 | 39.89 | 39.93 | 1,532,588 | -2.18(-5.18%) |
May 17, 2022 | 42.29 | 42.39 | 41.69 | 42.11 | 1,685,033 | +0.37(+0.89%) |
May 16, 2022 | 41.40 | 42.10 | 41.18 | 41.74 | 1,395,829 | -0.18(-0.42%) |
May 13, 2022 | 41.42 | 42.27 | 41.42 | 41.91 | 2,761,571 | +0.69(+1.68%) |
May 12, 2022 | 40.01 | 41.30 | 39.78 | 41.22 | 2,437,476 | +0.99(+2.47%) |
May 11, 2022 | 39.58 | 41.19 | 39.48 | 40.23 | 2,689,903 | +0.67(+1.70%) |
May 10, 2022 | 39.43 | 40.00 | 38.93 | 39.56 | 2,373,797 | +0.54(+1.37%) |
May 09, 2022 | 39.01 | 39.53 | 38.48 | 39.02 | 1,701,324 | -0.44(-1.11%) |
May 06, 2022 | 37.96 | 39.87 | 37.95 | 39.46 | 2,535,071 | +2.05(+5.49%) |
May 05, 2022 | 39.32 | 39.49 | 36.67 | 37.40 | 1,844,650 | -2.21(-5.58%) |
May 04, 2022 | 38.94 | 39.81 | 38.44 | 39.61 | 1,574,393 | +0.88(+2.26%) |
May 03, 2022 | 38.82 | 39.20 | 38.39 | 38.74 | 1,305,134 | +0.25(+0.66%) |