Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.38 | 49.62 | 48.38 | 49.45 | 7,205,756 | +1.22(+2.54%) |
Jul 28, 2022 | 50.16 | 50.36 | 47.94 | 48.23 | 9,295,591 | -1.94(-3.87%) |
Jul 27, 2022 | 49.77 | 50.43 | 49.30 | 50.16 | 2,804,377 | +0.75(+1.53%) |
Jul 26, 2022 | 49.45 | 50.06 | 49.03 | 49.41 | 2,857,441 | -0.31(-0.61%) |
Jul 25, 2022 | 49.45 | 50.08 | 49.08 | 49.72 | 3,549,567 | +0.69(+1.40%) |
Jul 22, 2022 | 49.42 | 50.02 | 48.57 | 49.03 | 3,195,080 | -0.29(-0.58%) |
Jul 21, 2022 | 48.98 | 49.33 | 48.45 | 49.31 | 2,869,229 | +0.11(+0.21%) |
Jul 20, 2022 | 49.08 | 49.58 | 48.73 | 49.21 | 3,723,176 | -0.21(-0.43%) |
Jul 19, 2022 | 48.46 | 49.76 | 48.44 | 49.42 | 3,507,361 | +1.77(+3.71%) |
Jul 18, 2022 | 48.37 | 49.51 | 47.43 | 47.65 | 3,653,388 | -0.18(-0.38%) |
Jul 15, 2022 | 47.12 | 48.26 | 46.56 | 47.83 | 4,599,549 | +1.59(+3.43%) |
Jul 14, 2022 | 46.89 | 47.24 | 46.22 | 46.25 | 5,511,033 | -2.14(-4.42%) |
Jul 13, 2022 | 48.19 | 48.75 | 47.74 | 48.39 | 4,392,421 | -0.44(-0.90%) |
Jul 12, 2022 | 48.70 | 49.82 | 48.70 | 48.83 | 3,859,621 | -0.32(-0.64%) |
Jul 11, 2022 | 48.71 | 49.54 | 48.66 | 49.14 | 3,733,987 | -0.02(-0.04%) |
Jul 08, 2022 | 49.70 | 50.04 | 49.06 | 49.16 | 2,881,211 | -0.31(-0.62%) |
Jul 07, 2022 | 49.47 | 50.02 | 49.36 | 49.47 | 4,922,820 | +0.77(+1.59%) |
Jul 06, 2022 | 48.42 | 49.04 | 47.97 | 48.69 | 3,889,169 | -0.14(-0.29%) |
Jul 05, 2022 | 48.44 | 48.84 | 47.42 | 48.84 | 4,466,608 | -0.85(-1.71%) |
Jul 01, 2022 | 48.81 | 49.82 | 48.46 | 49.69 | 3,528,138 | +0.85(+1.74%) |
Jun 30, 2022 | 47.78 | 49.19 | 47.24 | 48.84 | 4,259,833 | +0.32(+0.65%) |
Jun 29, 2022 | 49.82 | 49.90 | 48.45 | 48.52 | 5,030,305 | -0.96(-1.95%) |
Jun 28, 2022 | 50.33 | 51.01 | 49.45 | 49.49 | 3,659,676 | -0.10(-0.21%) |
Jun 27, 2022 | 50.26 | 50.71 | 49.19 | 49.59 | 4,740,100 | -0.81(-1.61%) |
Jun 24, 2022 | 47.88 | 50.55 | 47.78 | 50.40 | 8,253,537 | +3.03(+6.39%) |
Jun 23, 2022 | 48.90 | 49.19 | 47.16 | 47.38 | 7,009,631 | -1.70(-3.46%) |
Jun 22, 2022 | 48.80 | 49.98 | 48.73 | 49.08 | 5,748,969 | -0.74(-1.48%) |
Jun 21, 2022 | 50.61 | 50.74 | 49.37 | 49.81 | 4,967,966 | +0.66(+1.34%) |
Jun 17, 2022 | 47.85 | 49.38 | 47.75 | 49.15 | 18,134,606 | +1.42(+2.98%) |
Jun 16, 2022 | 48.59 | 48.66 | 46.87 | 47.73 | 7,957,388 | -1.99(-4.00%) |
Jun 15, 2022 | 50.16 | 50.54 | 48.75 | 49.72 | 7,165,666 | +0.33(+0.68%) |
Jun 14, 2022 | 49.43 | 50.31 | 48.99 | 49.38 | 6,209,286 | +0.37(+0.76%) |
Jun 13, 2022 | 49.80 | 50.35 | 48.61 | 49.01 | 6,417,321 | -1.71(-3.37%) |
Jun 10, 2022 | 51.54 | 51.94 | 50.71 | 50.72 | 7,624,690 | -2.33(-4.38%) |
Jun 09, 2022 | 54.81 | 54.81 | 53.04 | 53.05 | 6,925,411 | -1.77(-3.22%) |
Jun 08, 2022 | 55.98 | 56.22 | 54.62 | 54.81 | 4,116,913 | -1.59(-2.81%) |
Jun 07, 2022 | 55.60 | 56.68 | 55.11 | 56.40 | 4,799,412 | +0.40(+0.71%) |
Jun 06, 2022 | 54.88 | 56.35 | 54.49 | 56.00 | 4,313,140 | +1.61(+2.97%) |
Jun 03, 2022 | 54.83 | 55.29 | 54.19 | 54.38 | 5,066,227 | -0.84(-1.51%) |
Jun 02, 2022 | 54.98 | 55.25 | 54.21 | 55.22 | 4,200,607 | +0.31(+0.57%) |
Jun 01, 2022 | 55.95 | 56.18 | 54.19 | 54.91 | 6,429,199 | -0.80(-1.43%) |
May 31, 2022 | 55.67 | 56.72 | 55.22 | 55.70 | 5,925,697 | -0.30(-0.54%) |
May 27, 2022 | 54.91 | 56.01 | 54.71 | 56.01 | 4,099,095 | +1.21(+2.20%) |
May 26, 2022 | 54.66 | 55.21 | 54.22 | 54.80 | 6,449,875 | +1.01(+1.87%) |
May 25, 2022 | 53.46 | 54.70 | 53.32 | 53.79 | 6,116,199 | +0.15(+0.28%) |
May 24, 2022 | 53.81 | 53.93 | 51.92 | 53.64 | 6,204,195 | -0.40(-0.74%) |
May 23, 2022 | 53.69 | 54.63 | 53.23 | 54.04 | 8,373,700 | +1.24(+2.36%) |
May 20, 2022 | 55.19 | 55.56 | 51.10 | 52.80 | 9,426,247 | -2.16(-3.94%) |
May 19, 2022 | 54.58 | 55.86 | 54.54 | 54.96 | 4,820,862 | -0.38(-0.69%) |
May 18, 2022 | 56.70 | 57.09 | 55.13 | 55.34 | 5,981,928 | -1.88(-3.28%) |
May 17, 2022 | 56.86 | 57.43 | 56.48 | 57.22 | 4,119,990 | +1.56(+2.80%) |
May 16, 2022 | 55.69 | 56.17 | 54.93 | 55.66 | 5,097,497 | +0.08(+0.14%) |
May 13, 2022 | 56.03 | 56.53 | 55.26 | 55.59 | 6,446,491 | +0.14(+0.26%) |
May 12, 2022 | 55.45 | 56.04 | 54.34 | 55.45 | 5,177,025 | -0.19(-0.34%) |
May 11, 2022 | 55.75 | 57.69 | 55.54 | 55.64 | 5,064,768 | -0.08(-0.14%) |
May 10, 2022 | 57.17 | 58.33 | 54.69 | 55.71 | 6,822,904 | -0.87(-1.54%) |
May 09, 2022 | 58.48 | 59.17 | 56.25 | 56.59 | 6,958,645 | -2.49(-4.21%) |
May 06, 2022 | 58.96 | 59.35 | 58.09 | 59.07 | 6,200,088 | +0.10(+0.18%) |
May 05, 2022 | 59.74 | 60.49 | 58.32 | 58.97 | 6,342,829 | -1.73(-2.85%) |
May 04, 2022 | 57.03 | 60.80 | 56.77 | 60.70 | 8,232,304 | +4.19(+7.41%) |
May 03, 2022 | 56.54 | 57.23 | 55.37 | 56.51 | 8,441,359 | +0.45(+0.80%) |