Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 49.34 | 50.44 | 48.60 | 50.36 | 4,896,003 | +1.78(+3.66%) |
Jul 28, 2022 | 49.33 | 50.00 | 48.01 | 48.58 | 4,906,904 | -0.31(-0.63%) |
Jul 27, 2022 | 47.39 | 49.08 | 46.17 | 48.89 | 4,754,179 | +1.40(+2.94%) |
Jul 26, 2022 | 48.66 | 49.16 | 47.25 | 47.49 | 5,025,802 | -0.81(-1.68%) |
Jul 25, 2022 | 46.28 | 48.36 | 45.90 | 48.30 | 5,146,345 | +2.74(+6.02%) |
Jul 22, 2022 | 46.23 | 47.25 | 45.34 | 45.56 | 3,653,772 | -0.52(-1.12%) |
Jul 21, 2022 | 45.28 | 46.08 | 44.36 | 46.07 | 3,722,304 | +0.14(+0.31%) |
Jul 20, 2022 | 45.31 | 46.12 | 45.14 | 45.93 | 3,753,929 | -0.04(-0.08%) |
Jul 19, 2022 | 44.07 | 46.23 | 43.89 | 45.97 | 5,062,149 | +2.26(+5.16%) |
Jul 18, 2022 | 44.05 | 44.75 | 43.28 | 43.71 | 6,064,396 | +0.66(+1.53%) |
Jul 15, 2022 | 42.44 | 43.30 | 41.88 | 43.05 | 4,732,758 | +1.29(+3.09%) |
Jul 14, 2022 | 43.06 | 43.66 | 41.29 | 41.76 | 7,395,035 | -2.52(-5.70%) |
Jul 13, 2022 | 42.74 | 45.04 | 42.72 | 44.29 | 6,632,769 | +1.38(+3.21%) |
Jul 12, 2022 | 42.10 | 43.44 | 41.86 | 42.91 | 5,413,306 | -0.05(-0.11%) |
Jul 11, 2022 | 42.54 | 43.51 | 42.34 | 42.96 | 6,099,150 | -0.29(-0.66%) |
Jul 08, 2022 | 43.88 | 44.07 | 42.57 | 43.24 | 4,363,532 | +0.09(+0.20%) |
Jul 07, 2022 | 44.02 | 44.76 | 42.65 | 43.16 | 6,781,186 | +0.64(+1.51%) |
Jul 06, 2022 | 42.11 | 42.70 | 40.64 | 42.52 | 9,509,725 | -0.06(-0.13%) |
Jul 05, 2022 | 42.98 | 43.27 | 41.90 | 42.57 | 9,176,132 | -2.30(-5.12%) |
Jul 01, 2022 | 44.51 | 45.66 | 43.43 | 44.87 | 6,431,124 | -0.30(-0.66%) |
Jun 30, 2022 | 45.05 | 46.06 | 44.41 | 45.17 | 6,254,442 | -0.87(-1.89%) |
Jun 29, 2022 | 47.56 | 47.96 | 45.60 | 46.04 | 5,951,321 | -1.09(-2.31%) |
Jun 28, 2022 | 47.76 | 49.11 | 46.78 | 47.13 | 8,609,829 | +0.52(+1.11%) |
Jun 27, 2022 | 45.14 | 46.91 | 44.16 | 46.61 | 8,375,925 | +2.04(+4.57%) |
Jun 24, 2022 | 43.88 | 45.67 | 43.16 | 44.57 | 10,375,084 | +1.31(+3.03%) |
Jun 23, 2022 | 47.87 | 47.87 | 43.18 | 43.26 | 13,536,683 | -4.58(-9.57%) |
Jun 22, 2022 | 47.35 | 48.75 | 46.91 | 47.84 | 8,983,249 | -1.48(-3.00%) |
Jun 21, 2022 | 49.39 | 50.17 | 48.47 | 49.33 | 9,128,530 | +0.94(+1.94%) |
Jun 17, 2022 | 48.47 | 49.16 | 46.87 | 48.39 | 12,951,836 | -0.33(-0.67%) |
Jun 16, 2022 | 49.64 | 51.09 | 47.99 | 48.71 | 10,500,406 | -2.55(-4.98%) |
Jun 15, 2022 | 51.15 | 52.12 | 49.91 | 51.27 | 9,032,188 | +0.84(+1.67%) |
Jun 14, 2022 | 49.56 | 51.32 | 48.91 | 50.43 | 7,778,921 | +1.24(+2.53%) |
Jun 13, 2022 | 49.32 | 50.27 | 48.41 | 49.18 | 7,944,853 | -1.85(-3.62%) |
Jun 10, 2022 | 50.81 | 53.20 | 50.23 | 51.03 | 7,998,320 | -0.29(-0.56%) |
Jun 09, 2022 | 53.37 | 53.73 | 51.26 | 51.31 | 9,468,471 | -3.00(-5.53%) |
Jun 08, 2022 | 53.94 | 56.40 | 53.50 | 54.32 | 7,679,322 | -0.36(-0.66%) |
Jun 07, 2022 | 56.78 | 56.86 | 53.28 | 54.68 | 11,436,750 | -2.28(-4.00%) |
Jun 06, 2022 | 57.75 | 58.09 | 56.21 | 56.96 | 8,081,438 | -0.12(-0.22%) |
Jun 03, 2022 | 56.67 | 57.48 | 56.08 | 57.08 | 3,683,550 | -0.39(-0.68%) |
Jun 02, 2022 | 56.78 | 58.67 | 56.46 | 57.47 | 7,071,434 | +1.35(+2.40%) |
Jun 01, 2022 | 59.10 | 59.52 | 55.07 | 56.13 | 8,948,663 | -3.64(-6.10%) |
May 31, 2022 | 58.58 | 61.65 | 57.74 | 59.77 | 13,761,906 | +2.67(+4.68%) |
May 27, 2022 | 56.01 | 57.12 | 53.95 | 57.10 | 6,970,015 | +0.85(+1.51%) |
May 26, 2022 | 56.46 | 57.22 | 55.49 | 56.25 | 6,974,659 | -0.82(-1.44%) |
May 25, 2022 | 54.51 | 57.68 | 54.26 | 57.07 | 9,413,597 | +1.55(+2.78%) |
May 24, 2022 | 57.13 | 57.58 | 55.20 | 55.52 | 12,790,293 | -2.67(-4.59%) |
May 23, 2022 | 55.49 | 58.94 | 55.43 | 58.19 | 9,543,416 | +2.91(+5.26%) |
May 20, 2022 | 59.39 | 60.36 | 53.61 | 55.28 | 11,796,306 | -3.07(-5.26%) |
May 19, 2022 | 58.16 | 60.05 | 56.89 | 58.36 | 7,335,172 | -0.27(-0.46%) |
May 18, 2022 | 61.92 | 62.72 | 57.63 | 58.62 | 8,089,551 | -4.00(-6.38%) |
May 17, 2022 | 61.30 | 63.54 | 59.76 | 62.62 | 8,544,231 | +2.44(+4.06%) |
May 16, 2022 | 61.09 | 62.45 | 59.80 | 60.18 | 6,544,089 | +0.75(+1.27%) |
May 13, 2022 | 58.28 | 60.52 | 58.19 | 59.43 | 5,669,706 | +3.39(+6.04%) |
May 12, 2022 | 56.54 | 56.90 | 53.71 | 56.04 | 7,295,418 | -0.69(-1.21%) |
May 11, 2022 | 55.86 | 59.38 | 55.24 | 56.73 | 8,998,031 | +1.74(+3.16%) |
May 10, 2022 | 56.02 | 57.71 | 53.42 | 54.99 | 8,964,366 | +1.70(+3.19%) |
May 09, 2022 | 59.24 | 59.41 | 52.79 | 53.29 | 11,073,384 | -7.81(-12.79%) |
May 06, 2022 | 61.67 | 61.77 | 59.32 | 61.10 | 6,127,440 | -0.65(-1.05%) |
May 05, 2022 | 64.99 | 65.49 | 60.42 | 61.75 | 6,784,378 | -2.28(-3.56%) |
May 04, 2022 | 65.20 | 65.58 | 61.27 | 64.03 | 8,156,684 | -0.68(-1.05%) |
May 03, 2022 | 57.53 | 65.11 | 56.45 | 64.71 | 15,660,050 | +5.18(+8.70%) |