Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.75 | 43.44 | 42.75 | 43.19 | 1,087,268 | +0.45(+1.04%) |
Jul 28, 2022 | 42.69 | 43.05 | 41.72 | 42.75 | 814,373 | -0.04(-0.09%) |
Jul 27, 2022 | 42.04 | 43.01 | 41.83 | 42.78 | 885,266 | +0.77(+1.84%) |
Jul 26, 2022 | 42.25 | 42.64 | 41.76 | 42.01 | 1,008,384 | -0.55(-1.29%) |
Jul 25, 2022 | 42.25 | 42.61 | 41.75 | 42.56 | 953,637 | +0.66(+1.58%) |
Jul 22, 2022 | 42.88 | 43.05 | 41.60 | 41.90 | 873,525 | -0.71(-1.66%) |
Jul 21, 2022 | 42.29 | 44.35 | 41.95 | 42.61 | 1,420,989 | -0.50(-1.16%) |
Jul 20, 2022 | 42.00 | 43.19 | 41.81 | 43.11 | 1,005,074 | +0.95(+2.25%) |
Jul 19, 2022 | 41.55 | 42.53 | 41.22 | 42.16 | 898,295 | +1.31(+3.21%) |
Jul 18, 2022 | 41.30 | 41.75 | 40.61 | 40.85 | 659,105 | +0.17(+0.41%) |
Jul 15, 2022 | 39.60 | 40.75 | 39.22 | 40.68 | 905,495 | +1.83(+4.72%) |
Jul 14, 2022 | 38.75 | 39.32 | 38.18 | 38.85 | 959,288 | -0.82(-2.06%) |
Jul 13, 2022 | 39.99 | 40.06 | 39.39 | 39.67 | 1,129,912 | -0.56(-1.39%) |
Jul 12, 2022 | 39.45 | 41.21 | 39.39 | 40.23 | 1,871,500 | +0.43(+1.07%) |
Jul 11, 2022 | 39.72 | 40.13 | 39.40 | 39.80 | 626,207 | -0.50(-1.25%) |
Jul 08, 2022 | 40.64 | 40.76 | 39.69 | 40.30 | 837,982 | -0.10(-0.25%) |
Jul 07, 2022 | 39.86 | 40.52 | 39.86 | 40.40 | 890,348 | +1.20(+3.06%) |
Jul 06, 2022 | 39.43 | 39.77 | 38.58 | 39.20 | 779,268 | -0.60(-1.50%) |
Jul 05, 2022 | 38.69 | 39.83 | 37.87 | 39.80 | 1,261,341 | +0.12(+0.30%) |
Jul 01, 2022 | 39.07 | 39.77 | 38.34 | 39.68 | 1,433,769 | +0.48(+1.23%) |
Jun 30, 2022 | 39.16 | 39.96 | 38.67 | 39.20 | 1,038,378 | -1.21(-2.99%) |
Jun 29, 2022 | 41.14 | 41.14 | 40.26 | 40.40 | 713,546 | -0.70(-1.70%) |
Jun 28, 2022 | 41.64 | 42.17 | 40.88 | 41.10 | 941,694 | +0.01(+0.02%) |
Jun 27, 2022 | 42.28 | 42.32 | 40.84 | 41.09 | 1,181,410 | -0.64(-1.54%) |
Jun 24, 2022 | 40.05 | 41.84 | 39.99 | 41.73 | 1,536,641 | +2.01(+5.06%) |
Jun 23, 2022 | 40.53 | 40.83 | 38.94 | 39.73 | 996,741 | -1.02(-2.51%) |
Jun 22, 2022 | 40.39 | 41.04 | 39.95 | 40.75 | 1,040,670 | -0.16(-0.39%) |
Jun 21, 2022 | 41.38 | 41.43 | 40.56 | 40.91 | 1,333,521 | +0.89(+2.23%) |
Jun 17, 2022 | 40.23 | 40.61 | 39.54 | 40.01 | 2,498,742 | +0.32(+0.80%) |
Jun 16, 2022 | 41.14 | 41.14 | 39.18 | 39.70 | 1,190,012 | -2.29(-5.45%) |
Jun 15, 2022 | 42.01 | 42.75 | 41.47 | 41.98 | 1,477,380 | +0.08(+0.20%) |
Jun 14, 2022 | 41.42 | 42.18 | 41.23 | 41.90 | 1,135,849 | +0.66(+1.60%) |
Jun 13, 2022 | 41.90 | 42.21 | 40.95 | 41.24 | 1,145,687 | -1.79(-4.15%) |
Jun 10, 2022 | 43.64 | 44.23 | 42.80 | 43.03 | 1,499,468 | -1.80(-4.02%) |
Jun 09, 2022 | 46.06 | 46.41 | 44.77 | 44.83 | 1,226,449 | -1.47(-3.17%) |
Jun 08, 2022 | 46.51 | 46.71 | 45.96 | 46.30 | 837,560 | -0.88(-1.87%) |
Jun 07, 2022 | 46.13 | 47.21 | 46.04 | 47.18 | 1,024,730 | +0.69(+1.48%) |
Jun 06, 2022 | 47.27 | 47.85 | 46.43 | 46.49 | 1,009,562 | -0.20(-0.44%) |
Jun 03, 2022 | 46.51 | 46.86 | 46.21 | 46.70 | 1,841,737 | -0.17(-0.36%) |
Jun 02, 2022 | 45.03 | 46.90 | 44.94 | 46.87 | 1,567,852 | +1.88(+4.18%) |
Jun 01, 2022 | 45.82 | 45.88 | 44.16 | 44.99 | 1,191,794 | -0.66(-1.45%) |
May 31, 2022 | 44.90 | 45.90 | 44.41 | 45.65 | 3,315,922 | +0.31(+0.68%) |
May 27, 2022 | 44.45 | 45.38 | 44.40 | 45.34 | 1,428,255 | +1.00(+2.27%) |
May 26, 2022 | 43.60 | 44.79 | 43.60 | 44.34 | 1,637,481 | +1.15(+2.67%) |
May 25, 2022 | 42.25 | 43.54 | 42.14 | 43.18 | 1,450,482 | +0.59(+1.38%) |
May 24, 2022 | 43.34 | 43.34 | 41.71 | 42.60 | 1,053,297 | -0.93(-2.14%) |
May 23, 2022 | 43.72 | 44.24 | 43.05 | 43.53 | 1,201,101 | +0.86(+2.03%) |
May 20, 2022 | 42.35 | 43.01 | 41.43 | 42.66 | 1,281,040 | +0.33(+0.77%) |
May 19, 2022 | 42.32 | 43.11 | 42.00 | 42.34 | 1,007,637 | -0.76(-1.77%) |
May 18, 2022 | 44.32 | 44.51 | 42.94 | 43.10 | 1,252,288 | -1.82(-4.06%) |
May 17, 2022 | 44.05 | 44.98 | 44.05 | 44.92 | 882,346 | +1.84(+4.27%) |
May 16, 2022 | 43.31 | 43.58 | 42.45 | 43.08 | 770,936 | -0.51(-1.17%) |
May 13, 2022 | 43.26 | 44.03 | 43.01 | 43.59 | 813,677 | +0.73(+1.71%) |
May 12, 2022 | 42.32 | 43.06 | 41.81 | 42.86 | 1,345,422 | +0.37(+0.88%) |
May 11, 2022 | 43.50 | 44.38 | 42.37 | 42.49 | 916,575 | -0.77(-1.78%) |
May 10, 2022 | 44.04 | 44.16 | 42.17 | 43.26 | 956,926 | -0.24(-0.55%) |
May 09, 2022 | 43.71 | 44.13 | 43.06 | 43.50 | 1,195,872 | -0.90(-2.04%) |
May 06, 2022 | 45.62 | 45.68 | 43.88 | 44.40 | 1,035,195 | -1.18(-2.59%) |
May 05, 2022 | 46.70 | 46.84 | 44.89 | 45.58 | 1,114,785 | -1.86(-3.93%) |
May 04, 2022 | 46.49 | 47.47 | 45.74 | 47.44 | 1,469,019 | +0.81(+1.74%) |
May 03, 2022 | 46.31 | 47.02 | 45.92 | 46.63 | 802,581 | +0.55(+1.20%) |