Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.85 | 47.73 | 46.50 | 47.50 | 3,077,410 | +0.88(+1.89%) |
Jul 28, 2022 | 47.03 | 47.16 | 46.03 | 46.62 | 2,808,330 | +0.50(+1.09%) |
Jul 27, 2022 | 45.00 | 46.24 | 44.80 | 46.12 | 3,476,324 | +0.62(+1.37%) |
Jul 26, 2022 | 45.59 | 45.71 | 45.14 | 45.50 | 3,464,063 | -0.09(-0.19%) |
Jul 25, 2022 | 45.71 | 45.83 | 45.03 | 45.58 | 2,886,098 | +1.49(+3.39%) |
Jul 22, 2022 | 44.79 | 45.03 | 43.89 | 44.09 | 3,515,205 | +0.28(+0.65%) |
Jul 21, 2022 | 42.72 | 43.86 | 42.68 | 43.80 | 3,386,901 | -0.09(-0.20%) |
Jul 20, 2022 | 43.86 | 43.98 | 43.38 | 43.89 | 3,148,865 | -0.01(-0.02%) |
Jul 19, 2022 | 43.47 | 44.04 | 43.14 | 43.90 | 3,653,093 | +0.17(+0.39%) |
Jul 18, 2022 | 44.12 | 44.53 | 43.54 | 43.73 | 4,381,709 | +1.21(+2.84%) |
Jul 15, 2022 | 41.94 | 42.57 | 41.52 | 42.52 | 3,727,985 | +0.89(+2.14%) |
Jul 14, 2022 | 41.43 | 41.80 | 40.86 | 41.63 | 5,399,819 | -1.77(-4.08%) |
Jul 13, 2022 | 42.87 | 43.80 | 42.51 | 43.40 | 3,944,420 | +0.09(+0.20%) |
Jul 12, 2022 | 43.58 | 43.88 | 43.16 | 43.31 | 4,336,206 | -0.80(-1.82%) |
Jul 11, 2022 | 44.39 | 44.57 | 43.73 | 44.11 | 3,278,827 | -1.61(-3.53%) |
Jul 08, 2022 | 46.01 | 46.19 | 45.12 | 45.73 | 3,700,276 | -0.99(-2.12%) |
Jul 07, 2022 | 46.89 | 47.55 | 46.39 | 46.72 | 4,803,500 | +1.42(+3.12%) |
Jul 06, 2022 | 44.99 | 45.34 | 44.23 | 45.31 | 4,712,333 | -0.38(-0.83%) |
Jul 05, 2022 | 45.11 | 45.69 | 44.40 | 45.69 | 6,131,680 | -1.03(-2.20%) |
Jul 01, 2022 | 46.76 | 47.04 | 45.43 | 46.71 | 4,798,189 | -1.77(-3.65%) |
Jun 30, 2022 | 48.41 | 48.93 | 47.55 | 48.48 | 4,165,190 | -1.73(-3.45%) |
Jun 29, 2022 | 50.61 | 50.73 | 49.72 | 50.22 | 3,333,223 | +0.00(+0.00%) |
Jun 28, 2022 | 50.53 | 50.95 | 49.97 | 50.22 | 3,507,435 | +0.44(+0.88%) |
Jun 27, 2022 | 49.62 | 50.11 | 49.35 | 49.78 | 3,209,869 | +1.17(+2.41%) |
Jun 24, 2022 | 47.60 | 48.65 | 47.37 | 48.60 | 3,225,904 | +1.35(+2.87%) |
Jun 23, 2022 | 48.01 | 48.08 | 46.63 | 47.25 | 4,539,394 | -0.74(-1.55%) |
Jun 22, 2022 | 47.62 | 48.45 | 47.50 | 47.99 | 4,676,602 | -1.82(-3.66%) |
Jun 21, 2022 | 49.15 | 50.14 | 49.12 | 49.81 | 4,148,740 | -0.03(-0.07%) |
Jun 17, 2022 | 50.49 | 50.86 | 49.40 | 49.84 | 4,593,279 | -2.11(-4.07%) |
Jun 16, 2022 | 51.83 | 52.33 | 51.46 | 51.96 | 3,673,845 | -1.50(-2.81%) |
Jun 15, 2022 | 52.87 | 53.74 | 52.06 | 53.46 | 4,148,983 | +1.71(+3.30%) |
Jun 14, 2022 | 52.10 | 52.47 | 51.18 | 51.75 | 3,809,471 | -0.72(-1.38%) |
Jun 13, 2022 | 52.49 | 53.26 | 51.87 | 52.48 | 4,123,904 | -2.30(-4.21%) |
Jun 10, 2022 | 54.85 | 55.34 | 54.30 | 54.78 | 3,729,905 | -1.55(-2.76%) |
Jun 09, 2022 | 57.64 | 57.68 | 56.33 | 56.33 | 3,151,150 | -1.99(-3.42%) |
Jun 08, 2022 | 58.46 | 59.16 | 58.11 | 58.33 | 3,696,329 | -1.40(-2.34%) |
Jun 07, 2022 | 57.85 | 59.76 | 57.84 | 59.73 | 5,393,720 | +2.10(+3.64%) |
Jun 06, 2022 | 57.80 | 58.18 | 57.27 | 57.63 | 3,576,225 | -0.28(-0.48%) |
Jun 03, 2022 | 57.53 | 58.23 | 57.29 | 57.90 | 4,209,875 | -0.29(-0.50%) |
Jun 02, 2022 | 57.30 | 58.62 | 57.17 | 58.20 | 4,479,748 | +3.08(+5.59%) |
Jun 01, 2022 | 55.62 | 56.06 | 54.54 | 55.12 | 5,968,887 | +0.72(+1.33%) |
May 31, 2022 | 55.20 | 55.57 | 54.12 | 54.40 | 3,785,107 | -0.28(-0.51%) |
May 27, 2022 | 54.26 | 55.02 | 54.20 | 54.67 | 3,038,963 | +2.01(+3.82%) |
May 26, 2022 | 52.53 | 52.86 | 52.39 | 52.66 | 2,595,205 | -0.22(-0.41%) |
May 25, 2022 | 52.79 | 53.05 | 52.10 | 52.88 | 2,667,049 | -0.25(-0.46%) |
May 24, 2022 | 52.16 | 53.23 | 52.06 | 53.12 | 3,697,526 | +0.24(+0.45%) |
May 23, 2022 | 52.58 | 53.13 | 52.18 | 52.89 | 5,095,449 | +1.06(+2.05%) |
May 20, 2022 | 51.76 | 52.00 | 50.84 | 51.82 | 5,152,671 | +1.12(+2.20%) |
May 19, 2022 | 49.37 | 51.16 | 49.37 | 50.71 | 6,318,290 | +1.58(+3.21%) |
May 18, 2022 | 49.68 | 49.85 | 48.94 | 49.13 | 4,173,714 | -1.33(-2.64%) |
May 17, 2022 | 50.29 | 50.53 | 49.88 | 50.46 | 4,413,317 | +1.60(+3.28%) |
May 16, 2022 | 48.85 | 49.18 | 48.34 | 48.86 | 4,886,821 | -0.05(-0.11%) |
May 13, 2022 | 48.34 | 49.10 | 48.14 | 48.91 | 3,627,188 | +1.20(+2.52%) |
May 12, 2022 | 47.16 | 48.01 | 46.73 | 47.71 | 5,297,399 | -0.61(-1.26%) |
May 11, 2022 | 49.30 | 50.05 | 48.26 | 48.32 | 4,969,658 | +0.19(+0.40%) |
May 10, 2022 | 48.74 | 48.83 | 47.37 | 48.13 | 4,536,891 | +0.29(+0.61%) |
May 09, 2022 | 48.91 | 49.15 | 47.74 | 47.84 | 6,924,988 | -2.86(-5.63%) |
May 06, 2022 | 50.17 | 50.79 | 49.54 | 50.69 | 4,416,141 | +0.05(+0.09%) |
May 05, 2022 | 52.37 | 52.48 | 50.12 | 50.65 | 6,321,840 | -2.68(-5.02%) |
May 04, 2022 | 51.69 | 53.40 | 51.15 | 53.33 | 5,321,397 | +1.07(+2.05%) |
May 03, 2022 | 52.03 | 52.68 | 51.92 | 52.26 | 3,539,281 | +0.37(+0.71%) |