Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.89 | 0 | +1.35(+2.84%) | |||
Jul 28, 2022 | 47.90 | 47.90 | 47.05 | 47.54 | 1,434,670 | -0.04(-0.08%) |
Jul 27, 2022 | 47.54 | 47.86 | 47.26 | 47.58 | 2,376,119 | +0.09(+0.19%) |
Jul 26, 2022 | 47.92 | 48.21 | 47.30 | 47.49 | 1,124,645 | -0.05(-0.11%) |
Jul 25, 2022 | 46.50 | 47.65 | 46.50 | 47.54 | 1,254,369 | +1.23(+2.66%) |
Jul 22, 2022 | 46.65 | 47.01 | 46.25 | 46.31 | 1,577,507 | -0.63(-1.34%) |
Jul 21, 2022 | 46.34 | 46.97 | 46.14 | 46.94 | 1,141,764 | -0.09(-0.19%) |
Jul 20, 2022 | 46.92 | 47.07 | 46.34 | 47.03 | 1,012,376 | +0.01(+0.02%) |
Jul 19, 2022 | 46.76 | 47.44 | 46.64 | 47.02 | 1,791,657 | +0.30(+0.64%) |
Jul 18, 2022 | 46.02 | 47.04 | 45.91 | 46.72 | 2,272,302 | +1.21(+2.66%) |
Jul 15, 2022 | 45.91 | 46.22 | 45.41 | 45.51 | 1,586,717 | +0.07(+0.15%) |
Jul 14, 2022 | 45.21 | 45.63 | 44.42 | 45.44 | 2,661,421 | -0.31(-0.68%) |
Jul 13, 2022 | 45.34 | 46.36 | 45.28 | 45.75 | 2,146,359 | -0.05(-0.11%) |
Jul 12, 2022 | 45.41 | 45.82 | 45.04 | 45.80 | 1,461,973 | -0.25(-0.54%) |
Jul 11, 2022 | 46.00 | 46.29 | 45.28 | 46.05 | 1,133,854 | -0.20(-0.43%) |
Jul 08, 2022 | 46.19 | 46.51 | 45.66 | 46.25 | 1,265,073 | +0.36(+0.78%) |
Jul 07, 2022 | 44.75 | 46.21 | 44.73 | 45.89 | 1,942,331 | +1.83(+4.15%) |
Jul 06, 2022 | 44.57 | 44.96 | 43.17 | 44.06 | 1,665,205 | -0.68(-1.52%) |
Jul 05, 2022 | 45.45 | 45.60 | 43.57 | 44.74 | 3,545,047 | -1.01(-2.21%) |
Jul 04, 2022 | 45.51 | 47.00 | 45.50 | 45.75 | 1,271,836 | +0.25(+0.55%) |
Jun 30, 2022 | 45.50 | 0 | -0.24(-0.52%) | |||
Jun 29, 2022 | 46.50 | 46.75 | 45.65 | 45.74 | 1,125,827 | -0.46(-1.00%) |
Jun 28, 2022 | 46.08 | 46.90 | 46.00 | 46.20 | 2,043,799 | +0.84(+1.85%) |
Jun 27, 2022 | 44.67 | 45.71 | 44.58 | 45.36 | 3,152,176 | +1.08(+2.44%) |
Jun 24, 2022 | 43.64 | 44.55 | 43.43 | 44.28 | 1,822,644 | +1.12(+2.59%) |
Jun 23, 2022 | 44.88 | 45.02 | 42.71 | 43.16 | 2,185,162 | -1.81(-4.02%) |
Jun 22, 2022 | 45.00 | 45.52 | 44.64 | 44.97 | 3,123,415 | -1.15(-2.49%) |
Jun 21, 2022 | 45.71 | 46.76 | 45.65 | 46.12 | 2,841,144 | +0.69(+1.52%) |
Jun 20, 2022 | 45.10 | 45.51 | 44.85 | 45.43 | 935,586 | +0.06(+0.13%) |
Jun 17, 2022 | 46.73 | 47.05 | 44.56 | 45.37 | 5,493,183 | -1.41(-3.01%) |
Jun 16, 2022 | 47.65 | 47.86 | 46.41 | 46.78 | 2,282,785 | -1.89(-3.88%) |
Jun 15, 2022 | 49.74 | 49.85 | 47.93 | 48.67 | 3,000,778 | -1.15(-2.31%) |
Jun 14, 2022 | 50.74 | 50.90 | 49.38 | 49.82 | 2,801,200 | -0.46(-0.91%) |
Jun 13, 2022 | 50.59 | 50.81 | 49.56 | 50.28 | 2,376,109 | -1.29(-2.50%) |
Jun 10, 2022 | 52.10 | 52.28 | 51.14 | 51.57 | 2,840,411 | -0.84(-1.60%) |
Jun 09, 2022 | 52.68 | 52.95 | 52.38 | 52.41 | 2,044,931 | -0.52(-0.98%) |
Jun 08, 2022 | 53.06 | 53.58 | 52.48 | 52.93 | 1,835,912 | -0.14(-0.26%) |
Jun 07, 2022 | 52.00 | 53.13 | 52.00 | 53.07 | 1,922,549 | +0.94(+1.80%) |
Jun 06, 2022 | 52.25 | 52.28 | 51.83 | 52.13 | 2,224,260 | -0.10(-0.19%) |
Jun 03, 2022 | 52.39 | 52.64 | 52.07 | 52.23 | 1,412,313 | -0.19(-0.36%) |
Jun 02, 2022 | 51.55 | 52.62 | 51.52 | 52.42 | 2,312,014 | +0.65(+1.26%) |
Jun 01, 2022 | 51.20 | 52.00 | 51.00 | 51.77 | 1,997,903 | +0.77(+1.51%) |
May 31, 2022 | 51.14 | 51.50 | 50.53 | 51.00 | 7,092,805 | +0.03(+0.06%) |
May 30, 2022 | 51.32 | 51.40 | 50.91 | 50.97 | 2,370,258 | -0.30(-0.59%) |
May 27, 2022 | 50.70 | 51.42 | 50.56 | 51.27 | 2,317,623 | +0.45(+0.89%) |
May 26, 2022 | 50.75 | 51.07 | 50.44 | 50.82 | 2,329,250 | +0.09(+0.18%) |
May 25, 2022 | 50.77 | 51.20 | 50.52 | 50.73 | 1,824,884 | +0.31(+0.61%) |
May 24, 2022 | 50.50 | 50.63 | 49.57 | 50.42 | 4,629,005 | +0.01(+0.02%) |
May 20, 2022 | 50.41 | 0 | +0.06(+0.12%) | |||
May 19, 2022 | 49.81 | 50.51 | 49.53 | 50.35 | 3,042,255 | -0.22(-0.44%) |
May 18, 2022 | 50.94 | 51.07 | 50.26 | 50.57 | 1,878,365 | -0.12(-0.24%) |
May 17, 2022 | 50.39 | 50.88 | 50.15 | 50.69 | 4,011,107 | +0.63(+1.26%) |
May 16, 2022 | 49.53 | 50.40 | 49.41 | 50.06 | 3,683,011 | +0.74(+1.50%) |
May 13, 2022 | 49.02 | 49.76 | 48.97 | 49.32 | 3,329,060 | +0.82(+1.69%) |
May 12, 2022 | 48.35 | 48.53 | 47.90 | 48.50 | 1,830,891 | -0.26(-0.53%) |
May 11, 2022 | 48.67 | 49.41 | 48.45 | 48.76 | 5,575,306 | +0.27(+0.56%) |
May 10, 2022 | 49.43 | 49.55 | 47.72 | 48.49 | 3,992,832 | -0.69(-1.40%) |
May 09, 2022 | 50.25 | 50.59 | 48.99 | 49.18 | 4,526,011 | -1.59(-3.13%) |
May 06, 2022 | 49.62 | 50.79 | 49.00 | 50.77 | 3,064,693 | +1.75(+3.57%) |
May 05, 2022 | 50.14 | 50.28 | 48.69 | 49.02 | 1,490,894 | -0.76(-1.53%) |
May 04, 2022 | 49.49 | 50.10 | 49.15 | 49.78 | 3,799,749 | +0.96(+1.97%) |
May 03, 2022 | 48.28 | 49.27 | 48.21 | 48.82 | 2,902,782 | +0.42(+0.87%) |