Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.49 | 47.16 | 45.81 | 46.67 | 1,916,966 | -0.59(-1.25%) |
Jul 28, 2022 | 46.51 | 47.28 | 46.28 | 47.26 | 1,648,240 | +0.75(+1.62%) |
Jul 27, 2022 | 45.93 | 46.64 | 45.80 | 46.51 | 1,176,922 | +0.57(+1.25%) |
Jul 26, 2022 | 45.89 | 46.26 | 45.80 | 45.93 | 1,426,288 | -0.02(-0.04%) |
Jul 25, 2022 | 45.60 | 45.98 | 45.60 | 45.95 | 1,702,166 | +0.35(+0.77%) |
Jul 22, 2022 | 45.44 | 45.90 | 45.37 | 45.60 | 1,408,975 | +0.33(+0.73%) |
Jul 21, 2022 | 45.00 | 45.40 | 44.79 | 45.27 | 1,448,011 | +0.01(+0.02%) |
Jul 20, 2022 | 45.55 | 45.89 | 45.21 | 45.26 | 1,557,757 | -0.33(-0.73%) |
Jul 19, 2022 | 44.68 | 45.62 | 44.64 | 45.59 | 2,056,713 | +1.21(+2.73%) |
Jul 18, 2022 | 44.88 | 44.88 | 43.98 | 44.38 | 2,824,368 | -0.35(-0.78%) |
Jul 15, 2022 | 43.79 | 44.80 | 43.64 | 44.73 | 2,027,523 | +1.59(+3.68%) |
Jul 14, 2022 | 42.39 | 43.29 | 42.26 | 43.14 | 1,940,085 | +0.15(+0.35%) |
Jul 13, 2022 | 42.47 | 43.22 | 42.39 | 42.99 | 1,268,576 | +0.03(+0.06%) |
Jul 12, 2022 | 42.86 | 43.12 | 42.61 | 42.96 | 1,619,921 | +0.10(+0.23%) |
Jul 11, 2022 | 42.61 | 42.92 | 42.11 | 42.86 | 1,577,288 | +0.49(+1.17%) |
Jul 08, 2022 | 42.58 | 42.86 | 42.25 | 42.37 | 1,090,851 | -0.11(-0.25%) |
Jul 07, 2022 | 42.17 | 42.60 | 42.09 | 42.48 | 1,899,384 | +0.62(+1.48%) |
Jul 06, 2022 | 42.00 | 42.26 | 41.56 | 41.86 | 1,120,371 | +0.14(+0.34%) |
Jul 05, 2022 | 41.79 | 41.81 | 41.04 | 41.72 | 1,447,808 | -0.31(-0.75%) |
Jul 01, 2022 | 41.20 | 42.11 | 41.10 | 42.03 | 1,404,274 | +0.86(+2.09%) |
Jun 30, 2022 | 41.05 | 41.78 | 40.59 | 41.17 | 2,140,689 | -0.23(-0.56%) |
Jun 29, 2022 | 41.08 | 41.73 | 41.01 | 41.40 | 6,521,113 | -0.50(-1.20%) |
Jun 28, 2022 | 42.36 | 42.86 | 41.75 | 41.90 | 1,054,419 | -0.04(-0.09%) |
Jun 27, 2022 | 41.92 | 42.34 | 41.63 | 41.94 | 963,893 | -0.24(-0.57%) |
Jun 24, 2022 | 41.21 | 42.24 | 41.16 | 42.18 | 1,975,676 | +1.26(+3.07%) |
Jun 23, 2022 | 40.58 | 41.02 | 40.38 | 40.93 | 2,008,132 | +0.35(+0.86%) |
Jun 22, 2022 | 40.17 | 41.01 | 40.17 | 40.58 | 985,522 | -0.08(-0.20%) |
Jun 21, 2022 | 39.93 | 40.98 | 39.86 | 40.66 | 1,271,316 | +1.04(+2.63%) |
Jun 17, 2022 | 39.46 | 39.86 | 39.00 | 39.61 | 1,720,364 | +0.48(+1.22%) |
Jun 16, 2022 | 39.53 | 39.63 | 38.86 | 39.14 | 1,620,106 | -1.10(-2.74%) |
Jun 15, 2022 | 39.16 | 40.84 | 38.91 | 40.24 | 1,756,251 | +1.40(+3.61%) |
Jun 14, 2022 | 39.11 | 39.28 | 38.34 | 38.84 | 1,265,707 | -0.14(-0.37%) |
Jun 13, 2022 | 40.41 | 40.54 | 38.82 | 38.99 | 1,766,973 | -2.33(-5.63%) |
Jun 10, 2022 | 41.37 | 41.63 | 41.01 | 41.31 | 1,263,341 | -0.51(-1.22%) |
Jun 09, 2022 | 42.27 | 42.52 | 41.73 | 41.82 | 1,194,896 | -0.43(-1.01%) |
Jun 08, 2022 | 42.63 | 42.63 | 42.13 | 42.25 | 1,039,520 | -0.59(-1.38%) |
Jun 07, 2022 | 42.45 | 42.86 | 42.04 | 42.84 | 1,700,126 | +0.31(+0.73%) |
Jun 06, 2022 | 42.06 | 42.82 | 42.01 | 42.53 | 1,675,633 | +0.87(+2.08%) |
Jun 03, 2022 | 41.99 | 42.13 | 41.58 | 41.67 | 1,038,554 | -0.45(-1.07%) |
Jun 02, 2022 | 41.46 | 42.16 | 41.22 | 42.12 | 1,282,420 | +0.65(+1.56%) |
Jun 01, 2022 | 41.52 | 41.72 | 40.80 | 41.47 | 944,394 | +0.06(+0.15%) |
May 31, 2022 | 41.71 | 42.10 | 41.31 | 41.41 | 2,148,463 | -0.73(-1.72%) |
May 27, 2022 | 41.36 | 42.18 | 41.32 | 42.13 | 1,153,005 | +0.98(+2.39%) |
May 26, 2022 | 40.63 | 41.45 | 40.46 | 41.15 | 1,201,222 | +0.82(+2.04%) |
May 25, 2022 | 39.45 | 40.44 | 39.22 | 40.33 | 1,049,029 | +0.66(+1.67%) |
May 24, 2022 | 39.23 | 39.79 | 38.50 | 39.67 | 1,280,927 | +0.18(+0.45%) |
May 23, 2022 | 39.44 | 39.76 | 39.09 | 39.49 | 1,077,949 | +0.17(+0.43%) |
May 20, 2022 | 39.57 | 39.57 | 38.61 | 39.32 | 1,178,997 | +0.26(+0.66%) |
May 19, 2022 | 38.95 | 39.56 | 38.94 | 39.07 | 1,046,131 | -0.28(-0.72%) |
May 18, 2022 | 40.04 | 40.14 | 39.22 | 39.35 | 974,680 | -0.75(-1.87%) |
May 17, 2022 | 40.07 | 40.30 | 39.76 | 40.10 | 1,378,142 | +0.16(+0.40%) |
May 16, 2022 | 39.61 | 40.35 | 39.44 | 39.94 | 955,045 | +0.30(+0.76%) |
May 13, 2022 | 38.43 | 39.68 | 38.27 | 39.64 | 1,408,759 | +1.41(+3.68%) |
May 12, 2022 | 37.61 | 38.26 | 37.43 | 38.23 | 1,733,855 | +0.62(+1.65%) |
May 11, 2022 | 37.61 | 38.32 | 37.50 | 37.62 | 1,210,686 | +0.01(+0.02%) |
May 10, 2022 | 38.38 | 38.38 | 37.12 | 37.61 | 3,094,296 | -0.01(-0.02%) |
May 09, 2022 | 39.00 | 39.00 | 37.43 | 37.62 | 2,660,289 | -1.65(-4.21%) |
May 06, 2022 | 39.77 | 39.87 | 38.92 | 39.27 | 1,893,776 | -0.81(-2.03%) |
May 05, 2022 | 40.29 | 40.51 | 39.71 | 40.08 | 3,184,231 | -0.36(-0.90%) |
May 04, 2022 | 39.53 | 40.49 | 38.92 | 40.45 | 1,791,810 | +0.84(+2.12%) |
May 03, 2022 | 38.60 | 39.64 | 38.54 | 39.61 | 2,681,397 | +1.07(+2.78%) |