Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.03 | 49.83 | 47.96 | 49.68 | 2,903,500 | +1.64(+3.41%) |
Jul 28, 2022 | 47.14 | 48.32 | 46.88 | 48.04 | 2,736,058 | +1.30(+2.77%) |
Jul 27, 2022 | 45.03 | 46.85 | 44.76 | 46.75 | 4,176,678 | +2.16(+4.86%) |
Jul 26, 2022 | 44.17 | 44.66 | 43.96 | 44.58 | 1,697,835 | +0.33(+0.74%) |
Jul 25, 2022 | 44.38 | 44.65 | 43.89 | 44.25 | 1,405,309 | -0.18(-0.40%) |
Jul 22, 2022 | 44.89 | 45.08 | 44.07 | 44.43 | 2,205,540 | -0.42(-0.93%) |
Jul 21, 2022 | 43.96 | 44.88 | 43.62 | 44.85 | 1,637,373 | +0.89(+2.02%) |
Jul 20, 2022 | 43.18 | 44.13 | 43.03 | 43.96 | 2,722,389 | +0.80(+1.85%) |
Jul 19, 2022 | 41.73 | 43.70 | 41.73 | 43.16 | 4,510,493 | +2.05(+4.97%) |
Jul 18, 2022 | 41.40 | 42.06 | 40.82 | 41.12 | 3,060,155 | +0.22(+0.54%) |
Jul 15, 2022 | 40.60 | 41.15 | 40.10 | 40.90 | 3,687,116 | +1.15(+2.89%) |
Jul 14, 2022 | 39.83 | 40.01 | 39.19 | 39.75 | 4,750,938 | -0.98(-2.40%) |
Jul 13, 2022 | 40.85 | 41.07 | 40.16 | 40.73 | 3,085,431 | -0.90(-2.16%) |
Jul 12, 2022 | 41.68 | 42.57 | 41.56 | 41.63 | 2,987,253 | -0.24(-0.57%) |
Jul 11, 2022 | 41.99 | 42.58 | 41.65 | 41.87 | 1,934,210 | -0.48(-1.13%) |
Jul 08, 2022 | 43.08 | 43.08 | 42.01 | 42.35 | 1,522,311 | -0.70(-1.62%) |
Jul 07, 2022 | 41.72 | 43.10 | 41.72 | 43.04 | 2,373,820 | +1.68(+4.05%) |
Jul 06, 2022 | 41.23 | 41.64 | 40.68 | 41.37 | 2,649,791 | +0.03(+0.07%) |
Jul 05, 2022 | 41.29 | 41.44 | 40.46 | 41.34 | 3,193,364 | -0.86(-2.03%) |
Jul 01, 2022 | 41.92 | 42.71 | 41.37 | 42.20 | 3,895,941 | +0.22(+0.52%) |
Jun 30, 2022 | 41.46 | 42.36 | 41.43 | 41.98 | 2,845,834 | -0.20(-0.47%) |
Jun 29, 2022 | 42.72 | 42.72 | 41.44 | 42.18 | 1,719,069 | -0.53(-1.24%) |
Jun 28, 2022 | 43.66 | 43.93 | 42.66 | 42.71 | 1,875,642 | -0.58(-1.34%) |
Jun 27, 2022 | 43.52 | 43.66 | 42.78 | 43.28 | 1,804,578 | +0.06(+0.14%) |
Jun 24, 2022 | 41.40 | 43.35 | 41.30 | 43.22 | 3,169,141 | +2.36(+5.79%) |
Jun 23, 2022 | 41.49 | 41.63 | 40.30 | 40.86 | 2,635,833 | -0.80(-1.92%) |
Jun 22, 2022 | 40.98 | 41.92 | 40.90 | 41.66 | 1,638,924 | -0.10(-0.24%) |
Jun 21, 2022 | 41.81 | 42.35 | 41.20 | 41.76 | 1,926,976 | +0.62(+1.50%) |
Jun 17, 2022 | 41.94 | 42.33 | 41.05 | 41.14 | 5,414,978 | -0.84(-2.00%) |
Jun 16, 2022 | 43.43 | 43.44 | 41.73 | 41.98 | 3,160,867 | -2.47(-5.57%) |
Jun 15, 2022 | 44.08 | 45.11 | 43.68 | 44.45 | 2,761,295 | +0.79(+1.80%) |
Jun 14, 2022 | 44.22 | 44.58 | 43.19 | 43.66 | 3,009,129 | -0.41(-0.93%) |
Jun 13, 2022 | 45.08 | 45.17 | 43.69 | 44.07 | 3,608,236 | -2.25(-4.87%) |
Jun 10, 2022 | 47.51 | 47.51 | 46.13 | 46.33 | 2,470,553 | -2.15(-4.44%) |
Jun 09, 2022 | 49.90 | 50.01 | 48.45 | 48.48 | 3,401,758 | -1.68(-3.34%) |
Jun 08, 2022 | 49.70 | 50.57 | 49.51 | 50.16 | 3,566,119 | -0.12(-0.24%) |
Jun 07, 2022 | 48.84 | 50.46 | 48.58 | 50.28 | 3,092,608 | +1.07(+2.17%) |
Jun 06, 2022 | 49.07 | 49.51 | 48.83 | 49.21 | 2,914,785 | +0.48(+0.98%) |
Jun 03, 2022 | 47.86 | 48.80 | 47.61 | 48.73 | 2,280,780 | +0.28(+0.58%) |
Jun 02, 2022 | 47.58 | 48.55 | 47.23 | 48.45 | 1,346,301 | +1.32(+2.79%) |
Jun 01, 2022 | 46.90 | 47.56 | 46.23 | 47.13 | 1,629,023 | +0.10(+0.21%) |
May 31, 2022 | 47.58 | 47.96 | 46.73 | 47.03 | 9,615,885 | -1.34(-2.76%) |
May 27, 2022 | 47.81 | 48.41 | 47.39 | 48.37 | 2,678,938 | +1.15(+2.43%) |
May 26, 2022 | 46.29 | 47.64 | 45.96 | 47.22 | 3,778,307 | +1.46(+3.18%) |
May 25, 2022 | 44.63 | 45.92 | 44.43 | 45.77 | 4,076,717 | +0.84(+1.86%) |
May 24, 2022 | 45.03 | 45.16 | 44.12 | 44.93 | 3,624,497 | -0.30(-0.66%) |
May 23, 2022 | 45.39 | 45.64 | 44.86 | 45.23 | 3,888,500 | +0.39(+0.87%) |
May 20, 2022 | 44.60 | 45.01 | 43.45 | 44.84 | 3,346,083 | +0.67(+1.51%) |
May 19, 2022 | 43.17 | 44.70 | 43.05 | 44.17 | 2,523,082 | +0.67(+1.54%) |
May 18, 2022 | 44.20 | 44.80 | 43.22 | 43.50 | 2,447,540 | -1.21(-2.70%) |
May 17, 2022 | 44.35 | 44.76 | 43.68 | 44.71 | 1,683,351 | +1.41(+3.25%) |
May 16, 2022 | 43.14 | 43.68 | 42.78 | 43.30 | 2,266,596 | -0.22(-0.50%) |
May 13, 2022 | 43.16 | 44.27 | 43.02 | 43.52 | 2,600,509 | +0.72(+1.68%) |
May 12, 2022 | 42.27 | 43.70 | 41.88 | 42.81 | 3,338,489 | +0.25(+0.59%) |
May 11, 2022 | 42.15 | 44.08 | 41.75 | 42.56 | 3,650,042 | +0.32(+0.76%) |
May 10, 2022 | 43.65 | 43.98 | 41.48 | 42.24 | 3,834,713 | -0.89(-2.06%) |
May 09, 2022 | 43.01 | 43.74 | 42.79 | 43.12 | 2,614,713 | -0.55(-1.26%) |
May 06, 2022 | 45.12 | 45.22 | 42.97 | 43.67 | 2,865,153 | -1.72(-3.80%) |
May 05, 2022 | 46.66 | 48.66 | 44.80 | 45.40 | 3,496,948 | -1.46(-3.11%) |
May 04, 2022 | 45.32 | 47.15 | 44.91 | 46.85 | 3,187,967 | +1.77(+3.94%) |
May 03, 2022 | 44.30 | 45.34 | 44.03 | 45.08 | 2,561,504 | +0.66(+1.48%) |