Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 42.59 | 42.71 | 41.25 | 41.86 | 17,040,064 | -0.49(-1.16%) |
Jul 28, 2022 | 42.96 | 43.13 | 41.80 | 42.35 | 19,587,292 | +0.18(+0.44%) |
Jul 27, 2022 | 43.04 | 43.40 | 41.82 | 42.17 | 22,825,124 | -0.49(-1.15%) |
Jul 26, 2022 | 41.55 | 43.15 | 41.55 | 42.66 | 17,804,990 | +1.43(+3.48%) |
Jul 25, 2022 | 45.89 | 46.11 | 40.68 | 41.22 | 39,681,216 | -6.29(-13.23%) |
Jul 22, 2022 | 48.76 | 49.15 | 47.00 | 47.51 | 12,466,210 | -0.65(-1.34%) |
Jul 21, 2022 | 48.40 | 48.68 | 47.64 | 48.16 | 14,262,663 | -0.20(-0.42%) |
Jul 20, 2022 | 50.46 | 50.72 | 48.29 | 48.36 | 12,629,247 | -2.16(-4.28%) |
Jul 19, 2022 | 50.69 | 51.36 | 50.23 | 50.52 | 7,948,366 | -0.15(-0.29%) |
Jul 18, 2022 | 51.44 | 51.81 | 50.62 | 50.67 | 5,043,365 | +0.07(+0.15%) |
Jul 15, 2022 | 51.42 | 51.57 | 49.85 | 50.60 | 7,244,668 | -0.24(-0.47%) |
Jul 14, 2022 | 52.30 | 52.50 | 50.66 | 50.84 | 11,593,034 | -2.96(-5.50%) |
Jul 13, 2022 | 53.18 | 55.03 | 53.03 | 53.80 | 5,986,460 | +0.23(+0.43%) |
Jul 12, 2022 | 54.04 | 54.80 | 53.49 | 53.56 | 5,285,421 | -0.79(-1.45%) |
Jul 11, 2022 | 54.63 | 55.03 | 54.18 | 54.35 | 4,442,213 | -0.53(-0.96%) |
Jul 08, 2022 | 55.51 | 55.84 | 54.78 | 54.88 | 3,803,625 | -0.47(-0.85%) |
Jul 07, 2022 | 55.66 | 56.29 | 54.98 | 55.35 | 5,574,947 | +0.39(+0.71%) |
Jul 06, 2022 | 54.99 | 55.50 | 53.21 | 54.96 | 8,034,169 | -0.24(-0.44%) |
Jul 05, 2022 | 56.17 | 56.74 | 54.04 | 55.20 | 8,365,415 | -1.35(-2.39%) |
Jul 01, 2022 | 54.94 | 56.78 | 53.69 | 56.55 | 7,486,083 | +1.39(+2.51%) |
Jun 30, 2022 | 56.86 | 57.18 | 54.84 | 55.16 | 8,318,628 | -2.14(-3.74%) |
Jun 29, 2022 | 58.82 | 59.10 | 56.82 | 57.31 | 4,540,019 | -0.90(-1.54%) |
Jun 28, 2022 | 59.31 | 59.41 | 58.02 | 58.21 | 6,035,741 | -0.80(-1.36%) |
Jun 27, 2022 | 59.25 | 59.54 | 58.47 | 59.01 | 7,783,628 | -0.32(-0.55%) |
Jun 24, 2022 | 58.13 | 59.53 | 57.21 | 59.33 | 8,296,933 | +1.22(+2.10%) |
Jun 23, 2022 | 59.68 | 60.50 | 57.44 | 58.11 | 7,240,917 | -1.59(-2.66%) |
Jun 22, 2022 | 60.09 | 61.24 | 59.67 | 59.70 | 5,859,459 | -0.55(-0.91%) |
Jun 21, 2022 | 59.34 | 60.77 | 58.87 | 60.25 | 8,454,257 | +1.30(+2.21%) |
Jun 17, 2022 | 59.79 | 59.86 | 58.12 | 58.94 | 12,287,622 | -0.88(-1.47%) |
Jun 16, 2022 | 57.38 | 60.13 | 57.24 | 59.82 | 8,752,386 | +1.88(+3.24%) |
Jun 15, 2022 | 59.41 | 59.47 | 56.67 | 57.95 | 6,774,400 | -0.38(-0.65%) |
Jun 14, 2022 | 59.94 | 59.95 | 57.80 | 58.33 | 5,169,379 | -1.44(-2.41%) |
Jun 13, 2022 | 60.16 | 61.41 | 59.31 | 59.77 | 8,781,413 | -2.03(-3.29%) |
Jun 10, 2022 | 58.80 | 62.37 | 58.06 | 61.80 | 7,915,397 | +2.10(+3.52%) |
Jun 09, 2022 | 61.76 | 61.90 | 59.60 | 59.70 | 6,495,464 | -2.39(-3.86%) |
Jun 08, 2022 | 62.79 | 63.08 | 62.00 | 62.10 | 4,395,685 | -1.12(-1.77%) |
Jun 07, 2022 | 62.55 | 63.39 | 62.24 | 63.22 | 3,733,940 | +0.48(+0.77%) |
Jun 06, 2022 | 63.03 | 63.23 | 62.02 | 62.74 | 3,804,665 | +0.04(+0.06%) |
Jun 03, 2022 | 62.86 | 63.72 | 62.52 | 62.70 | 3,871,178 | -0.90(-1.41%) |
Jun 02, 2022 | 63.23 | 64.17 | 62.88 | 63.59 | 4,806,941 | +1.41(+2.26%) |
Jun 01, 2022 | 62.86 | 62.86 | 61.60 | 62.19 | 5,011,661 | -0.03(-0.04%) |
May 31, 2022 | 63.23 | 64.08 | 61.65 | 62.22 | 10,483,919 | -0.79(-1.25%) |
May 27, 2022 | 63.85 | 63.89 | 62.35 | 63.01 | 5,005,897 | +0.00(+0.00%) |
May 26, 2022 | 63.73 | 64.34 | 62.77 | 63.01 | 5,783,677 | -0.76(-1.19%) |
May 25, 2022 | 62.51 | 64.26 | 62.51 | 63.77 | 9,393,436 | +0.48(+0.75%) |
May 24, 2022 | 62.02 | 63.66 | 61.86 | 63.29 | 6,821,793 | +1.46(+2.36%) |
May 23, 2022 | 62.67 | 62.92 | 61.29 | 61.83 | 5,907,841 | +0.22(+0.36%) |
May 20, 2022 | 61.07 | 61.68 | 60.07 | 61.61 | 6,684,744 | +0.99(+1.63%) |
May 19, 2022 | 59.77 | 60.92 | 59.60 | 60.62 | 8,575,908 | +2.04(+3.49%) |
May 18, 2022 | 59.93 | 60.15 | 58.39 | 58.58 | 5,720,590 | -1.49(-2.47%) |
May 17, 2022 | 61.25 | 61.25 | 59.56 | 60.06 | 4,677,701 | +0.05(+0.08%) |
May 16, 2022 | 60.13 | 60.25 | 59.31 | 60.02 | 6,500,530 | +0.18(+0.31%) |
May 13, 2022 | 59.68 | 60.45 | 59.15 | 59.83 | 6,937,972 | -0.09(-0.15%) |
May 12, 2022 | 61.03 | 62.35 | 58.98 | 59.92 | 10,650,153 | -2.82(-4.49%) |
May 11, 2022 | 63.52 | 64.12 | 62.45 | 62.74 | 6,553,565 | +0.14(+0.22%) |
May 10, 2022 | 63.92 | 64.70 | 61.80 | 62.60 | 7,905,616 | -0.60(-0.94%) |
May 09, 2022 | 65.22 | 65.56 | 63.09 | 63.20 | 8,340,422 | -3.62(-5.42%) |
May 06, 2022 | 65.87 | 67.10 | 65.67 | 66.82 | 5,375,710 | +0.49(+0.73%) |
May 05, 2022 | 68.10 | 68.20 | 65.00 | 66.33 | 5,807,460 | -0.96(-1.43%) |
May 04, 2022 | 66.64 | 67.48 | 65.60 | 67.30 | 6,536,730 | +1.05(+1.59%) |
May 03, 2022 | 66.80 | 67.83 | 66.18 | 66.24 | 5,967,870 | -0.06(-0.10%) |