Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 41.77 | 41.79 | 41.22 | 41.47 | 987,631 | -0.94(-2.22%) |
Jul 28, 2022 | 42.17 | 42.67 | 41.86 | 42.41 | 701,067 | -0.23(-0.54%) |
Jul 27, 2022 | 42.59 | 42.84 | 42.11 | 42.64 | 887,908 | -0.29(-0.68%) |
Jul 26, 2022 | 42.97 | 43.23 | 42.89 | 42.93 | 1,200,396 | +0.44(+1.04%) |
Jul 25, 2022 | 42.47 | 42.59 | 42.32 | 42.49 | 519,505 | +0.41(+0.97%) |
Jul 22, 2022 | 42.43 | 42.59 | 41.80 | 42.08 | 820,793 | +0.12(+0.29%) |
Jul 21, 2022 | 41.53 | 42.18 | 41.42 | 41.96 | 1,432,564 | -0.22(-0.52%) |
Jul 20, 2022 | 42.51 | 42.55 | 42.04 | 42.18 | 1,872,187 | -0.59(-1.38%) |
Jul 19, 2022 | 42.81 | 42.84 | 42.39 | 42.77 | 4,363,654 | +0.97(+2.32%) |
Jul 18, 2022 | 42.48 | 42.50 | 41.70 | 41.80 | 1,541,787 | -0.66(-1.55%) |
Jul 15, 2022 | 42.05 | 42.55 | 41.95 | 42.46 | 1,549,380 | +1.03(+2.49%) |
Jul 14, 2022 | 40.92 | 41.56 | 40.81 | 41.43 | 1,529,827 | -0.14(-0.34%) |
Jul 13, 2022 | 41.20 | 41.74 | 41.17 | 41.57 | 3,307,439 | -0.06(-0.14%) |
Jul 12, 2022 | 41.77 | 41.91 | 41.58 | 41.63 | 845,694 | +0.08(+0.19%) |
Jul 11, 2022 | 41.33 | 41.80 | 41.27 | 41.55 | 1,807,435 | +0.42(+1.02%) |
Jul 08, 2022 | 40.93 | 41.48 | 40.91 | 41.13 | 1,503,281 | -0.68(-1.63%) |
Jul 07, 2022 | 41.87 | 41.99 | 41.70 | 41.81 | 800,688 | -0.01(-0.02%) |
Jul 06, 2022 | 41.80 | 41.94 | 41.54 | 41.82 | 775,240 | +0.25(+0.60%) |
Jul 05, 2022 | 41.28 | 41.63 | 41.12 | 41.57 | 1,070,792 | -0.44(-1.05%) |
Jul 01, 2022 | 41.50 | 42.07 | 41.39 | 42.01 | 561,989 | +0.30(+0.72%) |
Jun 30, 2022 | 41.33 | 41.91 | 41.21 | 41.71 | 1,303,523 | -0.10(-0.24%) |
Jun 29, 2022 | 41.82 | 42.10 | 41.72 | 41.81 | 1,411,585 | +0.45(+1.09%) |
Jun 28, 2022 | 41.58 | 41.71 | 41.24 | 41.36 | 2,822,603 | -0.86(-2.04%) |
Jun 27, 2022 | 41.69 | 42.36 | 41.56 | 42.22 | 5,103,789 | +0.58(+1.39%) |
Jun 24, 2022 | 41.44 | 41.77 | 41.34 | 41.64 | 2,231,104 | +1.63(+4.07%) |
Jun 23, 2022 | 39.75 | 40.08 | 39.72 | 40.01 | 731,495 | +0.37(+0.93%) |
Jun 22, 2022 | 39.14 | 39.85 | 39.12 | 39.64 | 1,551,827 | +0.67(+1.72%) |
Jun 21, 2022 | 39.01 | 39.20 | 38.87 | 38.97 | 1,180,510 | +0.00(+0.00%) |
Jun 17, 2022 | 39.31 | 39.50 | 38.75 | 38.97 | 1,059,548 | -0.17(-0.43%) |
Jun 16, 2022 | 38.81 | 39.27 | 38.62 | 39.14 | 1,302,896 | +0.61(+1.58%) |
Jun 15, 2022 | 38.26 | 38.81 | 38.00 | 38.53 | 981,926 | +0.32(+0.84%) |
Jun 14, 2022 | 38.79 | 38.87 | 37.88 | 38.21 | 1,957,481 | -0.39(-1.01%) |
Jun 13, 2022 | 38.85 | 39.05 | 38.40 | 38.60 | 1,450,935 | -0.98(-2.48%) |
Jun 10, 2022 | 39.61 | 39.92 | 39.41 | 39.58 | 1,882,142 | -0.67(-1.66%) |
Jun 09, 2022 | 41.08 | 41.25 | 40.25 | 40.25 | 1,239,203 | -0.36(-0.89%) |
Jun 08, 2022 | 40.80 | 41.15 | 40.59 | 40.61 | 777,501 | -0.33(-0.81%) |
Jun 07, 2022 | 40.51 | 41.03 | 40.51 | 40.94 | 2,501,073 | -0.29(-0.70%) |
Jun 06, 2022 | 40.52 | 42.56 | 40.51 | 41.23 | 813,014 | -0.32(-0.77%) |
Jun 03, 2022 | 41.82 | 41.92 | 41.52 | 41.55 | 850,141 | -0.70(-1.66%) |
Jun 02, 2022 | 42.21 | 42.30 | 41.85 | 42.25 | 1,815,561 | +0.49(+1.17%) |
Jun 01, 2022 | 42.51 | 42.51 | 41.65 | 41.76 | 1,071,392 | -0.78(-1.83%) |
May 31, 2022 | 42.71 | 42.80 | 42.46 | 42.54 | 3,510,565 | -0.52(-1.21%) |
May 27, 2022 | 43.15 | 43.23 | 42.88 | 43.06 | 1,347,121 | -0.27(-0.62%) |
May 26, 2022 | 43.48 | 43.87 | 43.11 | 43.33 | 1,594,221 | +0.34(+0.79%) |
May 25, 2022 | 43.36 | 43.46 | 42.96 | 42.99 | 2,119,614 | -0.23(-0.54%) |
May 24, 2022 | 42.90 | 43.34 | 42.81 | 43.23 | 4,564,137 | +1.37(+3.26%) |
May 23, 2022 | 41.56 | 42.10 | 41.56 | 41.86 | 9,109,686 | +0.75(+1.82%) |
May 20, 2022 | 40.93 | 41.16 | 40.72 | 41.11 | 8,161,391 | +0.37(+0.91%) |
May 19, 2022 | 40.47 | 41.00 | 40.43 | 40.74 | 7,703,414 | +0.40(+0.99%) |
May 18, 2022 | 40.55 | 40.67 | 40.27 | 40.34 | 4,268,431 | -0.03(-0.07%) |
May 17, 2022 | 40.85 | 40.89 | 40.29 | 40.37 | 1,209,725 | +0.25(+0.62%) |
May 16, 2022 | 39.93 | 40.32 | 39.88 | 40.12 | 4,189,156 | +0.37(+0.93%) |
May 13, 2022 | 39.43 | 39.80 | 39.32 | 39.75 | 3,694,004 | +0.21(+0.53%) |
May 12, 2022 | 40.45 | 40.51 | 39.40 | 39.54 | 7,242,637 | -1.02(-2.51%) |
May 11, 2022 | 41.16 | 41.51 | 40.51 | 40.56 | 5,537,486 | -4.06(-9.10%) |
May 10, 2022 | 44.42 | 44.83 | 44.16 | 44.62 | 1,518,008 | +1.02(+2.34%) |
May 09, 2022 | 43.68 | 43.78 | 43.16 | 43.60 | 2,145,675 | -0.34(-0.77%) |
May 06, 2022 | 43.87 | 44.29 | 43.54 | 43.94 | 1,661,210 | +0.19(+0.43%) |
May 05, 2022 | 44.41 | 44.51 | 43.53 | 43.75 | 1,708,083 | -1.26(-2.80%) |
May 04, 2022 | 44.81 | 45.12 | 44.00 | 45.01 | 1,399,150 | -0.12(-0.27%) |
May 03, 2022 | 45.51 | 45.64 | 45.03 | 45.13 | 1,723,974 | -0.37(-0.81%) |