Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.71 | 49.88 | 48.00 | 49.76 | 5,749,698 | +1.77(+3.69%) |
Jul 28, 2022 | 47.22 | 48.13 | 45.59 | 47.99 | 5,196,242 | +1.30(+2.79%) |
Jul 27, 2022 | 46.54 | 46.90 | 44.87 | 46.69 | 4,965,480 | +0.74(+1.62%) |
Jul 26, 2022 | 46.08 | 47.15 | 45.14 | 45.95 | 5,457,441 | +0.19(+0.41%) |
Jul 25, 2022 | 45.76 | 46.67 | 45.17 | 45.76 | 6,996,734 | +0.98(+2.18%) |
Jul 22, 2022 | 45.03 | 47.39 | 44.46 | 44.78 | 10,351,048 | +0.64(+1.44%) |
Jul 21, 2022 | 46.28 | 46.40 | 42.50 | 44.15 | 12,502,872 | +0.09(+0.20%) |
Jul 20, 2022 | 43.68 | 44.48 | 42.63 | 44.06 | 6,971,395 | +0.16(+0.36%) |
Jul 19, 2022 | 42.33 | 43.92 | 41.90 | 43.90 | 6,052,722 | +1.45(+3.41%) |
Jul 18, 2022 | 43.48 | 44.25 | 42.13 | 42.46 | 5,836,259 | +0.35(+0.84%) |
Jul 15, 2022 | 40.64 | 42.10 | 39.42 | 42.10 | 5,309,601 | +2.20(+5.51%) |
Jul 14, 2022 | 39.93 | 40.24 | 38.69 | 39.90 | 5,530,801 | -2.33(-5.51%) |
Jul 13, 2022 | 40.67 | 42.56 | 40.46 | 42.23 | 3,754,175 | +0.92(+2.22%) |
Jul 12, 2022 | 40.73 | 42.00 | 40.25 | 41.31 | 4,407,774 | -0.47(-1.12%) |
Jul 11, 2022 | 42.85 | 43.39 | 41.64 | 41.78 | 4,958,733 | -2.05(-4.68%) |
Jul 08, 2022 | 44.62 | 44.77 | 43.41 | 43.83 | 5,433,093 | -0.80(-1.80%) |
Jul 07, 2022 | 44.49 | 45.69 | 44.18 | 44.64 | 7,679,096 | +2.95(+7.08%) |
Jul 06, 2022 | 40.96 | 42.16 | 39.75 | 41.68 | 8,836,873 | +0.53(+1.28%) |
Jul 05, 2022 | 41.88 | 42.30 | 40.45 | 41.16 | 7,612,610 | -2.63(-6.01%) |
Jul 01, 2022 | 43.88 | 44.81 | 42.39 | 43.79 | 6,785,484 | -0.78(-1.76%) |
Jun 30, 2022 | 45.15 | 45.56 | 43.29 | 44.57 | 6,358,585 | -1.99(-4.28%) |
Jun 29, 2022 | 48.64 | 48.65 | 45.84 | 46.56 | 4,389,435 | -1.59(-3.31%) |
Jun 28, 2022 | 49.01 | 49.97 | 47.78 | 48.16 | 5,340,593 | -0.30(-0.63%) |
Jun 27, 2022 | 49.40 | 49.40 | 47.67 | 48.46 | 4,307,452 | +0.20(+0.41%) |
Jun 24, 2022 | 46.14 | 48.74 | 45.49 | 48.26 | 7,555,590 | +2.68(+5.88%) |
Jun 23, 2022 | 46.91 | 47.71 | 44.22 | 45.59 | 8,394,787 | -2.23(-4.66%) |
Jun 22, 2022 | 46.46 | 48.78 | 46.42 | 47.81 | 6,568,918 | -1.15(-2.36%) |
Jun 21, 2022 | 49.66 | 50.79 | 48.39 | 48.97 | 5,666,731 | +0.78(+1.62%) |
Jun 17, 2022 | 48.37 | 49.09 | 46.58 | 48.19 | 8,791,144 | -0.39(-0.81%) |
Jun 16, 2022 | 47.38 | 50.71 | 47.37 | 48.58 | 8,571,621 | -1.40(-2.80%) |
Jun 15, 2022 | 48.45 | 51.23 | 47.92 | 49.98 | 10,626,770 | +2.14(+4.48%) |
Jun 14, 2022 | 49.06 | 49.39 | 47.23 | 47.83 | 5,888,769 | -0.90(-1.85%) |
Jun 13, 2022 | 48.49 | 49.79 | 47.20 | 48.73 | 7,499,749 | -3.10(-5.98%) |
Jun 10, 2022 | 52.84 | 53.53 | 51.40 | 51.83 | 9,567,087 | -2.49(-4.59%) |
Jun 09, 2022 | 60.10 | 60.33 | 54.33 | 54.33 | 10,579,070 | -6.57(-10.79%) |
Jun 08, 2022 | 63.10 | 64.44 | 60.74 | 60.90 | 4,554,189 | -3.16(-4.93%) |
Jun 07, 2022 | 61.41 | 64.09 | 60.85 | 64.06 | 3,896,854 | +1.46(+2.33%) |
Jun 06, 2022 | 61.20 | 62.82 | 59.84 | 62.60 | 5,512,649 | +2.14(+3.54%) |
Jun 03, 2022 | 61.16 | 61.65 | 59.70 | 60.46 | 3,255,028 | -1.96(-3.13%) |
Jun 02, 2022 | 62.29 | 63.69 | 61.45 | 62.41 | 4,014,059 | +1.39(+2.28%) |
Jun 01, 2022 | 59.77 | 62.30 | 59.29 | 61.02 | 4,560,339 | +0.67(+1.12%) |
May 31, 2022 | 64.62 | 66.02 | 59.94 | 60.35 | 18,906,712 | -2.72(-4.31%) |
May 27, 2022 | 62.18 | 64.52 | 61.84 | 63.07 | 7,043,817 | +1.61(+2.63%) |
May 26, 2022 | 59.60 | 61.85 | 58.41 | 61.45 | 5,386,075 | +1.87(+3.13%) |
May 25, 2022 | 58.70 | 60.09 | 57.57 | 59.59 | 6,329,069 | -0.38(-0.64%) |
May 24, 2022 | 60.61 | 60.80 | 58.76 | 59.97 | 6,347,814 | -1.77(-2.87%) |
May 23, 2022 | 60.92 | 62.24 | 58.53 | 61.74 | 6,361,720 | +2.51(+4.24%) |
May 20, 2022 | 61.66 | 62.33 | 57.21 | 59.23 | 8,934,881 | -1.45(-2.39%) |
May 19, 2022 | 58.82 | 63.04 | 58.78 | 60.67 | 6,904,744 | +1.51(+2.55%) |
May 18, 2022 | 61.23 | 62.40 | 58.68 | 59.17 | 6,981,972 | -2.83(-4.56%) |
May 17, 2022 | 62.75 | 63.27 | 60.43 | 61.99 | 6,990,276 | +3.05(+5.18%) |
May 16, 2022 | 58.18 | 59.79 | 57.30 | 58.94 | 6,831,171 | +2.00(+3.52%) |
May 13, 2022 | 55.92 | 58.26 | 55.54 | 56.94 | 7,929,944 | +3.66(+6.87%) |
May 12, 2022 | 53.54 | 55.01 | 52.07 | 53.28 | 7,589,117 | -2.03(-3.67%) |
May 11, 2022 | 56.09 | 57.94 | 54.93 | 55.31 | 6,352,626 | +0.80(+1.47%) |
May 10, 2022 | 54.18 | 55.55 | 52.33 | 54.51 | 8,704,851 | +1.59(+3.01%) |
May 09, 2022 | 57.10 | 57.17 | 52.45 | 52.92 | 12,407,697 | -6.67(-11.19%) |
May 06, 2022 | 60.88 | 61.30 | 58.57 | 59.58 | 5,728,292 | -2.36(-3.81%) |
May 05, 2022 | 66.15 | 66.54 | 60.46 | 61.94 | 6,197,192 | -4.39(-6.62%) |
May 04, 2022 | 63.45 | 66.46 | 62.68 | 66.34 | 5,892,223 | +3.22(+5.10%) |
May 03, 2022 | 63.61 | 66.04 | 62.67 | 63.12 | 6,668,726 | -1.46(-2.27%) |