Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 51.05 | 51.78 | 50.41 | 51.60 | 784,261 | +0.38(+0.74%) |
Jul 28, 2022 | 50.00 | 51.56 | 49.86 | 51.22 | 1,427,339 | +1.57(+3.16%) |
Jul 27, 2022 | 48.77 | 49.82 | 48.50 | 49.65 | 1,181,721 | +1.32(+2.73%) |
Jul 26, 2022 | 48.62 | 48.95 | 48.27 | 48.33 | 1,117,338 | -0.09(-0.19%) |
Jul 25, 2022 | 48.64 | 48.67 | 47.59 | 48.42 | 1,056,766 | -0.02(-0.04%) |
Jul 22, 2022 | 49.58 | 49.71 | 47.99 | 48.44 | 1,171,191 | -1.42(-2.85%) |
Jul 21, 2022 | 49.49 | 49.88 | 49.11 | 49.86 | 787,852 | +0.37(+0.75%) |
Jul 20, 2022 | 48.46 | 49.75 | 48.46 | 49.49 | 1,375,170 | +0.24(+0.49%) |
Jul 19, 2022 | 47.77 | 49.31 | 47.48 | 49.25 | 1,204,774 | +2.15(+4.56%) |
Jul 18, 2022 | 47.63 | 48.00 | 47.01 | 47.10 | 852,517 | -0.40(-0.84%) |
Jul 15, 2022 | 47.17 | 47.53 | 46.63 | 47.50 | 729,760 | +0.89(+1.91%) |
Jul 14, 2022 | 46.14 | 46.93 | 45.31 | 46.61 | 819,685 | -0.50(-1.06%) |
Jul 13, 2022 | 45.51 | 47.34 | 45.26 | 47.11 | 929,912 | +0.63(+1.36%) |
Jul 12, 2022 | 47.03 | 47.95 | 46.32 | 46.48 | 1,237,728 | -0.53(-1.13%) |
Jul 11, 2022 | 47.11 | 47.51 | 46.78 | 47.01 | 1,058,335 | -0.48(-1.01%) |
Jul 08, 2022 | 46.16 | 47.64 | 45.98 | 47.49 | 1,466,742 | +0.98(+2.11%) |
Jul 07, 2022 | 45.90 | 46.93 | 45.90 | 46.51 | 894,011 | +0.56(+1.22%) |
Jul 06, 2022 | 45.54 | 46.33 | 45.54 | 45.95 | 1,309,429 | +0.43(+0.94%) |
Jul 05, 2022 | 44.89 | 45.53 | 43.79 | 45.52 | 1,073,256 | -0.12(-0.26%) |
Jul 01, 2022 | 45.34 | 46.03 | 44.74 | 45.64 | 1,079,413 | -0.06(-0.13%) |
Jun 30, 2022 | 45.11 | 46.45 | 44.66 | 45.70 | 1,672,629 | +0.10(+0.22%) |
Jun 29, 2022 | 45.76 | 45.89 | 45.25 | 45.60 | 820,574 | -0.32(-0.70%) |
Jun 28, 2022 | 46.87 | 47.37 | 45.92 | 45.92 | 1,486,079 | -0.71(-1.52%) |
Jun 27, 2022 | 47.13 | 47.19 | 45.88 | 46.63 | 1,358,171 | -0.31(-0.66%) |
Jun 24, 2022 | 46.31 | 46.95 | 45.88 | 46.94 | 2,001,638 | +0.80(+1.73%) |
Jun 23, 2022 | 44.50 | 46.41 | 44.47 | 46.14 | 2,477,285 | +1.96(+4.44%) |
Jun 22, 2022 | 44.06 | 44.56 | 43.89 | 44.18 | 1,696,433 | -0.38(-0.85%) |
Jun 21, 2022 | 44.20 | 45.15 | 44.00 | 44.56 | 2,817,209 | +1.00(+2.30%) |
Jun 17, 2022 | 42.86 | 44.54 | 42.41 | 43.56 | 3,153,946 | +1.52(+3.62%) |
Jun 16, 2022 | 43.17 | 43.61 | 41.63 | 42.04 | 1,818,481 | -2.45(-5.51%) |
Jun 15, 2022 | 43.73 | 44.88 | 43.19 | 44.49 | 2,275,838 | +1.89(+4.44%) |
Jun 14, 2022 | 43.19 | 43.69 | 42.24 | 42.60 | 2,099,952 | -0.96(-2.20%) |
Jun 13, 2022 | 44.28 | 44.59 | 43.16 | 43.56 | 1,918,860 | -1.66(-3.67%) |
Jun 10, 2022 | 45.76 | 46.40 | 44.90 | 45.22 | 1,390,615 | -1.54(-3.29%) |
Jun 09, 2022 | 48.27 | 48.77 | 46.76 | 46.76 | 1,493,263 | -1.71(-3.53%) |
Jun 08, 2022 | 48.26 | 49.45 | 47.89 | 48.47 | 1,163,146 | -0.18(-0.37%) |
Jun 07, 2022 | 48.99 | 49.54 | 48.28 | 48.65 | 1,230,213 | -0.71(-1.44%) |
Jun 06, 2022 | 49.12 | 51.18 | 48.90 | 49.36 | 2,629,558 | +0.62(+1.27%) |
Jun 03, 2022 | 50.68 | 50.68 | 48.07 | 48.74 | 2,185,336 | -1.94(-3.83%) |
Jun 02, 2022 | 47.00 | 51.41 | 46.60 | 50.68 | 4,459,936 | -0.67(-1.30%) |
Jun 01, 2022 | 51.25 | 51.70 | 49.86 | 51.35 | 1,881,968 | +0.53(+1.04%) |
May 31, 2022 | 51.65 | 51.97 | 50.63 | 50.82 | 2,028,785 | -1.51(-2.89%) |
May 27, 2022 | 51.12 | 52.33 | 50.71 | 52.33 | 2,525,924 | +1.76(+3.48%) |
May 26, 2022 | 49.34 | 51.24 | 48.89 | 50.57 | 1,602,444 | +0.99(+2.00%) |
May 25, 2022 | 48.64 | 49.87 | 48.41 | 49.58 | 1,402,467 | +0.71(+1.45%) |
May 24, 2022 | 49.83 | 50.02 | 48.16 | 48.87 | 935,580 | -1.32(-2.63%) |
May 23, 2022 | 50.27 | 50.60 | 49.53 | 50.19 | 1,290,905 | +0.35(+0.70%) |
May 20, 2022 | 50.77 | 50.77 | 48.56 | 49.84 | 2,039,947 | +0.02(+0.04%) |
May 19, 2022 | 49.00 | 50.56 | 48.78 | 49.82 | 2,223,467 | -1.35(-2.64%) |
May 18, 2022 | 53.07 | 53.37 | 50.77 | 51.17 | 995,058 | -2.48(-4.62%) |
May 17, 2022 | 51.70 | 53.67 | 51.70 | 53.65 | 1,367,693 | +2.28(+4.44%) |
May 16, 2022 | 52.23 | 52.45 | 51.27 | 51.37 | 1,190,361 | -0.99(-1.89%) |
May 13, 2022 | 51.10 | 52.69 | 50.98 | 52.36 | 930,560 | +1.90(+3.77%) |
May 12, 2022 | 50.41 | 51.28 | 49.52 | 50.46 | 1,026,149 | -0.34(-0.67%) |
May 11, 2022 | 51.46 | 52.86 | 50.71 | 50.80 | 1,407,646 | -1.16(-2.23%) |
May 10, 2022 | 52.36 | 52.86 | 50.55 | 51.96 | 1,756,761 | +0.11(+0.21%) |
May 09, 2022 | 53.70 | 54.01 | 51.57 | 51.85 | 989,390 | -2.40(-4.42%) |
May 06, 2022 | 54.01 | 54.66 | 53.49 | 54.25 | 1,461,312 | -0.49(-0.90%) |
May 05, 2022 | 56.51 | 56.53 | 54.20 | 54.74 | 1,373,072 | -2.71(-4.72%) |
May 04, 2022 | 56.00 | 57.46 | 55.16 | 57.45 | 1,755,700 | +1.14(+2.02%) |
May 03, 2022 | 55.95 | 57.02 | 55.94 | 56.31 | 1,253,814 | -0.16(-0.28%) |