Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 40.25 | 40.74 | 40.17 | 40.63 | 2,551,023 | +0.40(+1.00%) |
Jul 28, 2022 | 40.28 | 40.39 | 39.29 | 40.23 | 2,280,191 | +0.14(+0.35%) |
Jul 27, 2022 | 39.67 | 40.26 | 39.32 | 40.09 | 3,171,788 | +0.72(+1.83%) |
Jul 26, 2022 | 39.90 | 40.17 | 39.21 | 39.37 | 2,887,738 | -0.85(-2.12%) |
Jul 25, 2022 | 40.34 | 40.41 | 39.87 | 40.22 | 2,456,405 | +0.28(+0.70%) |
Jul 22, 2022 | 40.33 | 40.62 | 39.59 | 39.94 | 3,250,895 | -0.36(-0.90%) |
Jul 21, 2022 | 40.14 | 40.38 | 39.82 | 40.31 | 3,136,384 | +0.32(+0.81%) |
Jul 20, 2022 | 40.23 | 40.25 | 39.48 | 39.98 | 4,278,759 | -0.42(-1.03%) |
Jul 19, 2022 | 40.18 | 40.65 | 40.06 | 40.40 | 3,925,123 | +0.75(+1.89%) |
Jul 18, 2022 | 40.72 | 41.17 | 39.42 | 39.65 | 4,654,551 | -0.59(-1.47%) |
Jul 15, 2022 | 38.67 | 40.55 | 38.18 | 40.24 | 5,377,606 | +2.75(+7.34%) |
Jul 14, 2022 | 37.36 | 37.67 | 36.88 | 37.49 | 5,475,432 | -0.77(-2.01%) |
Jul 13, 2022 | 38.20 | 38.45 | 37.68 | 38.26 | 4,179,167 | -0.46(-1.20%) |
Jul 12, 2022 | 38.28 | 39.63 | 38.26 | 38.72 | 3,391,355 | +0.06(+0.14%) |
Jul 11, 2022 | 38.42 | 38.88 | 38.19 | 38.66 | 2,465,098 | -0.17(-0.43%) |
Jul 08, 2022 | 39.40 | 39.52 | 38.64 | 38.83 | 2,099,246 | -0.37(-0.95%) |
Jul 07, 2022 | 39.00 | 39.49 | 38.88 | 39.20 | 2,788,933 | +0.66(+1.71%) |
Jul 06, 2022 | 38.70 | 38.92 | 38.13 | 38.54 | 2,769,245 | -0.46(-1.19%) |
Jul 05, 2022 | 38.54 | 39.03 | 37.99 | 39.01 | 3,272,581 | -0.32(-0.80%) |
Jul 01, 2022 | 38.36 | 39.45 | 38.15 | 39.32 | 3,118,743 | +0.66(+1.70%) |
Jun 30, 2022 | 38.52 | 39.07 | 38.10 | 38.66 | 3,477,540 | -0.65(-1.65%) |
Jun 29, 2022 | 39.71 | 39.90 | 39.13 | 39.31 | 4,669,539 | -0.42(-1.05%) |
Jun 28, 2022 | 40.36 | 40.83 | 39.63 | 39.73 | 3,203,083 | -0.19(-0.46%) |
Jun 27, 2022 | 40.52 | 40.58 | 39.74 | 39.92 | 3,382,427 | -0.50(-1.24%) |
Jun 24, 2022 | 38.96 | 40.59 | 38.96 | 40.42 | 16,921,556 | +1.48(+3.81%) |
Jun 23, 2022 | 39.05 | 39.28 | 38.20 | 38.93 | 4,778,440 | -0.21(-0.54%) |
Jun 22, 2022 | 38.70 | 39.39 | 38.70 | 39.15 | 5,457,733 | -0.08(-0.21%) |
Jun 21, 2022 | 39.16 | 39.35 | 38.76 | 39.23 | 3,819,242 | +1.10(+2.89%) |
Jun 17, 2022 | 38.34 | 38.89 | 38.00 | 38.13 | 10,333,013 | -0.07(-0.19%) |
Jun 16, 2022 | 38.03 | 38.26 | 37.48 | 38.20 | 5,842,499 | -0.61(-1.58%) |
Jun 15, 2022 | 38.28 | 39.36 | 38.28 | 38.81 | 6,598,843 | +1.18(+3.13%) |
Jun 14, 2022 | 38.66 | 39.00 | 37.32 | 37.64 | 6,389,046 | -0.81(-2.10%) |
Jun 13, 2022 | 38.89 | 39.06 | 38.13 | 38.44 | 6,611,371 | -1.22(-3.08%) |
Jun 10, 2022 | 39.97 | 40.25 | 39.43 | 39.67 | 5,154,036 | -1.16(-2.84%) |
Jun 09, 2022 | 41.71 | 42.07 | 40.80 | 40.82 | 2,930,463 | -1.20(-2.87%) |
Jun 08, 2022 | 42.47 | 42.73 | 41.92 | 42.03 | 3,174,967 | -0.93(-2.16%) |
Jun 07, 2022 | 42.20 | 43.05 | 42.00 | 42.96 | 3,353,079 | +0.36(+0.85%) |
Jun 06, 2022 | 42.70 | 43.32 | 42.48 | 42.59 | 3,255,976 | +0.33(+0.79%) |
Jun 03, 2022 | 42.74 | 42.88 | 42.23 | 42.26 | 2,646,845 | -0.82(-1.89%) |
Jun 02, 2022 | 42.43 | 43.10 | 42.07 | 43.08 | 3,782,922 | +0.76(+1.80%) |
Jun 01, 2022 | 43.17 | 43.26 | 41.73 | 42.32 | 4,218,631 | -0.89(-2.06%) |
May 31, 2022 | 42.81 | 43.55 | 42.31 | 43.21 | 7,629,699 | +0.12(+0.28%) |
May 27, 2022 | 42.41 | 43.09 | 42.36 | 43.09 | 3,618,150 | +0.76(+1.80%) |
May 26, 2022 | 42.04 | 42.52 | 41.98 | 42.33 | 3,507,894 | +0.87(+2.10%) |
May 25, 2022 | 40.98 | 41.72 | 40.89 | 41.45 | 4,693,622 | +0.35(+0.86%) |
May 24, 2022 | 41.12 | 41.34 | 39.99 | 41.10 | 4,859,273 | -0.32(-0.76%) |
May 23, 2022 | 41.44 | 41.89 | 41.00 | 41.42 | 4,564,500 | +0.84(+2.08%) |
May 20, 2022 | 40.57 | 40.91 | 39.81 | 40.57 | 5,408,354 | +0.42(+1.04%) |
May 19, 2022 | 39.38 | 40.56 | 39.34 | 40.16 | 7,777,892 | +0.03(+0.07%) |
May 18, 2022 | 40.97 | 41.02 | 39.99 | 40.13 | 4,398,223 | -1.21(-2.92%) |
May 17, 2022 | 40.96 | 41.49 | 40.68 | 41.33 | 4,299,831 | +1.25(+3.12%) |
May 16, 2022 | 40.16 | 40.47 | 39.40 | 40.08 | 3,834,706 | -0.20(-0.51%) |
May 13, 2022 | 40.15 | 40.61 | 39.80 | 40.29 | 4,582,247 | +0.60(+1.52%) |
May 12, 2022 | 39.08 | 40.02 | 38.84 | 39.68 | 5,782,357 | +0.35(+0.90%) |
May 11, 2022 | 39.96 | 40.80 | 39.27 | 39.33 | 5,909,915 | -0.49(-1.23%) |
May 10, 2022 | 40.44 | 40.83 | 39.17 | 39.82 | 5,703,358 | -0.23(-0.58%) |
May 09, 2022 | 40.09 | 40.62 | 39.76 | 40.06 | 5,368,062 | -0.51(-1.26%) |
May 06, 2022 | 40.86 | 40.92 | 40.05 | 40.56 | 5,165,111 | -0.32(-0.77%) |
May 05, 2022 | 41.09 | 41.09 | 40.09 | 40.88 | 6,188,142 | -0.65(-1.56%) |
May 04, 2022 | 40.07 | 41.57 | 39.82 | 41.53 | 6,444,624 | +1.57(+3.92%) |
May 03, 2022 | 39.80 | 40.50 | 39.42 | 39.96 | 7,709,093 | +0.38(+0.96%) |