Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.63 | 47.00 | 46.27 | 46.89 | 2,077,424 | +0.09(+0.18%) |
Jul 28, 2022 | 45.88 | 46.89 | 45.87 | 46.81 | 1,177,521 | +0.94(+2.05%) |
Jul 27, 2022 | 45.69 | 45.99 | 45.08 | 45.86 | 1,041,212 | +0.10(+0.23%) |
Jul 26, 2022 | 44.98 | 45.84 | 44.94 | 45.76 | 1,202,514 | +0.36(+0.80%) |
Jul 25, 2022 | 45.07 | 45.67 | 44.95 | 45.40 | 854,657 | +0.17(+0.38%) |
Jul 22, 2022 | 45.14 | 45.57 | 44.91 | 45.23 | 996,880 | +0.29(+0.66%) |
Jul 21, 2022 | 44.86 | 45.11 | 44.63 | 44.93 | 1,012,802 | +0.06(+0.13%) |
Jul 20, 2022 | 45.37 | 45.59 | 44.61 | 44.88 | 1,054,825 | -0.48(-1.05%) |
Jul 19, 2022 | 45.14 | 45.43 | 45.10 | 45.35 | 926,083 | +0.33(+0.74%) |
Jul 18, 2022 | 45.39 | 45.43 | 44.94 | 45.02 | 1,145,101 | -0.40(-0.88%) |
Jul 15, 2022 | 45.92 | 45.95 | 45.22 | 45.42 | 976,802 | -0.29(-0.62%) |
Jul 14, 2022 | 45.15 | 45.84 | 45.03 | 45.70 | 1,551,637 | -0.09(-0.21%) |
Jul 13, 2022 | 45.65 | 46.11 | 45.47 | 45.80 | 1,081,621 | +0.10(+0.23%) |
Jul 12, 2022 | 45.50 | 46.17 | 45.49 | 45.69 | 1,173,260 | +0.27(+0.59%) |
Jul 11, 2022 | 45.25 | 45.70 | 45.24 | 45.43 | 1,342,316 | +0.24(+0.53%) |
Jul 08, 2022 | 45.84 | 45.84 | 45.09 | 45.19 | 1,525,441 | -0.51(-1.12%) |
Jul 07, 2022 | 45.32 | 45.78 | 45.32 | 45.70 | 1,939,081 | +0.31(+0.69%) |
Jul 06, 2022 | 45.14 | 45.74 | 45.01 | 45.39 | 1,695,960 | +0.40(+0.88%) |
Jul 05, 2022 | 45.16 | 45.32 | 44.35 | 44.99 | 1,703,815 | -0.11(-0.25%) |
Jul 01, 2022 | 44.81 | 45.16 | 44.51 | 45.11 | 1,425,515 | +0.34(+0.76%) |
Jun 30, 2022 | 45.22 | 45.34 | 44.48 | 44.77 | 2,073,360 | -0.57(-1.25%) |
Jun 29, 2022 | 44.76 | 45.52 | 44.47 | 45.33 | 1,418,245 | +0.82(+1.85%) |
Jun 28, 2022 | 45.08 | 45.28 | 44.46 | 44.51 | 1,330,832 | -0.42(-0.93%) |
Jun 27, 2022 | 44.69 | 45.09 | 44.46 | 44.93 | 1,273,483 | +0.15(+0.34%) |
Jun 24, 2022 | 44.05 | 45.00 | 43.78 | 44.78 | 2,555,878 | +1.00(+2.29%) |
Jun 23, 2022 | 43.36 | 43.99 | 43.27 | 43.77 | 1,373,519 | +0.56(+1.29%) |
Jun 22, 2022 | 42.79 | 43.33 | 42.41 | 43.22 | 1,708,969 | +0.39(+0.90%) |
Jun 21, 2022 | 42.49 | 43.09 | 42.14 | 42.83 | 1,713,947 | +0.59(+1.39%) |
Jun 17, 2022 | 42.54 | 43.08 | 41.99 | 42.24 | 3,891,634 | -0.20(-0.47%) |
Jun 16, 2022 | 42.09 | 43.00 | 41.79 | 42.44 | 2,151,993 | +0.01(+0.02%) |
Jun 15, 2022 | 42.77 | 43.14 | 41.98 | 42.43 | 2,045,700 | -0.22(-0.51%) |
Jun 14, 2022 | 42.93 | 43.03 | 42.14 | 42.65 | 1,989,574 | -0.10(-0.24%) |
Jun 13, 2022 | 43.05 | 43.41 | 42.59 | 42.75 | 2,087,391 | -0.58(-1.33%) |
Jun 10, 2022 | 42.44 | 43.63 | 42.34 | 43.33 | 2,442,254 | +0.51(+1.19%) |
Jun 09, 2022 | 43.27 | 43.50 | 42.75 | 42.82 | 2,012,509 | -0.29(-0.68%) |
Jun 08, 2022 | 43.11 | 43.51 | 42.78 | 43.11 | 1,611,816 | -0.02(-0.04%) |
Jun 07, 2022 | 42.79 | 43.17 | 42.46 | 43.13 | 2,042,701 | +0.03(+0.07%) |
Jun 06, 2022 | 42.88 | 43.18 | 42.68 | 43.10 | 1,817,543 | +0.45(+1.06%) |
Jun 03, 2022 | 43.12 | 43.98 | 42.56 | 42.65 | 2,842,705 | -0.60(-1.40%) |
Jun 02, 2022 | 45.05 | 45.05 | 42.69 | 43.25 | 4,439,081 | -2.38(-5.22%) |
Jun 01, 2022 | 45.96 | 46.16 | 45.18 | 45.64 | 2,108,649 | -0.37(-0.80%) |
May 31, 2022 | 45.76 | 46.43 | 45.25 | 46.01 | 3,699,422 | +0.04(+0.08%) |
May 27, 2022 | 45.66 | 46.00 | 45.55 | 45.97 | 2,037,111 | +0.20(+0.43%) |
May 26, 2022 | 46.19 | 46.53 | 45.77 | 45.77 | 1,834,303 | -0.50(-1.08%) |
May 25, 2022 | 46.36 | 46.62 | 46.03 | 46.27 | 1,866,534 | -0.17(-0.37%) |
May 24, 2022 | 45.83 | 46.48 | 45.67 | 46.44 | 1,529,631 | +0.62(+1.36%) |
May 23, 2022 | 46.11 | 46.32 | 45.59 | 45.82 | 1,488,292 | +0.20(+0.44%) |
May 20, 2022 | 45.43 | 45.79 | 44.49 | 45.62 | 2,253,517 | +0.43(+0.94%) |
May 19, 2022 | 45.19 | 45.63 | 43.98 | 45.19 | 2,880,182 | -0.40(-0.87%) |
May 18, 2022 | 49.68 | 49.68 | 45.40 | 45.59 | 3,221,854 | -4.38(-8.76%) |
May 17, 2022 | 50.29 | 50.48 | 49.22 | 49.97 | 1,550,723 | -0.48(-0.96%) |
May 16, 2022 | 50.39 | 50.53 | 49.87 | 50.45 | 1,166,705 | +0.15(+0.30%) |
May 13, 2022 | 49.51 | 50.34 | 49.15 | 50.30 | 1,486,136 | +0.84(+1.70%) |
May 12, 2022 | 49.53 | 50.09 | 48.95 | 49.46 | 1,620,259 | +0.11(+0.23%) |
May 11, 2022 | 49.34 | 49.59 | 48.94 | 49.34 | 1,448,456 | +0.08(+0.15%) |
May 10, 2022 | 49.70 | 50.16 | 49.03 | 49.27 | 1,536,416 | -0.41(-0.82%) |
May 09, 2022 | 48.97 | 49.94 | 48.77 | 49.67 | 1,991,019 | +0.51(+1.04%) |
May 06, 2022 | 48.47 | 49.44 | 48.47 | 49.16 | 1,619,045 | +0.42(+0.85%) |
May 05, 2022 | 49.28 | 49.64 | 48.52 | 48.75 | 1,952,546 | -0.64(-1.30%) |
May 04, 2022 | 48.82 | 49.47 | 48.61 | 49.39 | 1,850,432 | +0.56(+1.14%) |
May 03, 2022 | 49.06 | 49.50 | 48.55 | 48.83 | 1,826,350 | -0.15(-0.31%) |