Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.02 | 49.81 | 46.96 | 47.84 | 3,160,757 | +1.60(+3.46%) |
Jul 28, 2022 | 45.48 | 46.23 | 44.59 | 46.23 | 1,855,942 | +0.59(+1.29%) |
Jul 27, 2022 | 44.66 | 45.88 | 44.66 | 45.65 | 976,315 | +1.01(+2.27%) |
Jul 26, 2022 | 44.35 | 44.87 | 44.23 | 44.63 | 2,122,568 | +0.44(+1.00%) |
Jul 25, 2022 | 44.88 | 44.88 | 44.18 | 44.19 | 2,680,741 | -1.08(-2.39%) |
Jul 22, 2022 | 46.57 | 47.03 | 45.13 | 45.27 | 1,516,356 | -1.15(-2.48%) |
Jul 21, 2022 | 46.06 | 46.14 | 45.76 | 46.42 | 1,223,848 | +0.48(+1.05%) |
Jul 20, 2022 | 46.58 | 46.82 | 45.76 | 45.94 | 1,397,062 | -0.37(-0.81%) |
Jul 19, 2022 | 45.76 | 46.51 | 45.76 | 46.31 | 1,311,231 | +1.13(+2.50%) |
Jul 18, 2022 | 45.69 | 46.54 | 45.11 | 45.18 | 1,086,654 | +0.03(+0.07%) |
Jul 15, 2022 | 45.21 | 45.28 | 44.29 | 45.15 | 1,438,535 | +0.16(+0.35%) |
Jul 14, 2022 | 45.61 | 45.68 | 44.88 | 45.00 | 1,774,999 | -0.83(-1.82%) |
Jul 13, 2022 | 44.64 | 46.13 | 44.27 | 45.83 | 1,331,746 | +0.33(+0.73%) |
Jul 12, 2022 | 44.05 | 45.96 | 43.91 | 45.50 | 3,309,961 | +1.21(+2.73%) |
Jul 11, 2022 | 46.01 | 46.12 | 43.96 | 44.29 | 2,709,921 | -3.15(-6.64%) |
Jul 08, 2022 | 47.39 | 47.74 | 47.04 | 47.44 | 1,261,170 | +0.15(+0.31%) |
Jul 07, 2022 | 46.97 | 48.20 | 46.90 | 47.30 | 2,031,848 | +0.52(+1.11%) |
Jul 06, 2022 | 46.60 | 47.08 | 45.07 | 46.77 | 2,827,320 | +0.49(+1.06%) |
Jul 05, 2022 | 48.12 | 48.71 | 45.15 | 46.28 | 4,313,871 | -3.43(-6.89%) |
Jul 01, 2022 | 47.41 | 49.73 | 46.83 | 49.71 | 4,295,782 | +2.08(+4.37%) |
Jun 30, 2022 | 46.18 | 47.70 | 45.90 | 47.63 | 3,846,722 | +0.87(+1.87%) |
Jun 29, 2022 | 46.72 | 47.14 | 45.77 | 46.76 | 3,964,738 | -0.39(-0.83%) |
Jun 28, 2022 | 47.14 | 48.29 | 46.35 | 47.15 | 4,571,105 | +1.97(+4.37%) |
Jun 27, 2022 | 44.73 | 45.39 | 44.42 | 45.17 | 3,452,969 | +2.12(+4.93%) |
Jun 24, 2022 | 43.03 | 45.59 | 42.58 | 43.05 | 29,583,106 | +1.13(+2.69%) |
Jun 23, 2022 | 41.25 | 42.02 | 40.91 | 41.92 | 3,489,597 | +1.19(+2.92%) |
Jun 22, 2022 | 40.29 | 41.00 | 40.10 | 40.74 | 2,631,489 | -0.19(-0.46%) |
Jun 21, 2022 | 40.52 | 41.09 | 40.17 | 40.92 | 2,928,738 | +1.20(+3.02%) |
Jun 17, 2022 | 40.24 | 40.57 | 39.12 | 39.72 | 3,190,566 | +0.62(+1.58%) |
Jun 16, 2022 | 39.45 | 39.87 | 38.87 | 39.11 | 2,372,537 | -1.53(-3.77%) |
Jun 15, 2022 | 40.19 | 41.24 | 39.81 | 40.64 | 2,539,722 | +0.90(+2.27%) |
Jun 14, 2022 | 40.05 | 40.26 | 38.95 | 39.73 | 3,505,019 | +1.76(+4.63%) |
Jun 13, 2022 | 40.50 | 40.57 | 37.78 | 37.98 | 4,344,765 | -4.11(-9.78%) |
Jun 10, 2022 | 42.52 | 43.66 | 41.45 | 42.09 | 3,285,830 | -0.69(-1.61%) |
Jun 09, 2022 | 42.39 | 43.13 | 40.79 | 42.78 | 7,139,186 | -3.76(-8.08%) |
Jun 08, 2022 | 45.41 | 46.73 | 45.41 | 46.54 | 2,217,452 | +1.42(+3.16%) |
Jun 07, 2022 | 45.36 | 46.16 | 44.56 | 45.12 | 2,115,869 | +0.57(+1.28%) |
Jun 06, 2022 | 44.96 | 46.14 | 44.20 | 44.55 | 2,427,974 | +1.87(+4.37%) |
Jun 03, 2022 | 43.56 | 43.75 | 42.46 | 42.68 | 1,419,592 | -1.29(-2.93%) |
Jun 02, 2022 | 44.00 | 44.30 | 42.57 | 43.97 | 3,357,059 | -0.03(-0.07%) |
Jun 01, 2022 | 45.79 | 46.82 | 43.83 | 44.00 | 2,930,910 | -0.65(-1.45%) |
May 31, 2022 | 44.39 | 48.02 | 44.27 | 44.64 | 9,645,526 | +2.19(+5.16%) |
May 27, 2022 | 42.30 | 42.76 | 42.09 | 42.45 | 1,535,009 | +0.31(+0.75%) |
May 26, 2022 | 39.94 | 42.32 | 39.91 | 42.14 | 2,352,337 | +2.28(+5.72%) |
May 25, 2022 | 39.15 | 40.35 | 38.89 | 39.86 | 2,785,361 | +0.34(+0.87%) |
May 24, 2022 | 40.26 | 40.61 | 38.92 | 39.52 | 2,323,463 | -1.76(-4.27%) |
May 23, 2022 | 41.20 | 41.95 | 40.27 | 41.28 | 2,311,780 | -0.04(-0.09%) |
May 20, 2022 | 40.81 | 41.50 | 40.16 | 41.32 | 3,781,789 | +1.40(+3.51%) |
May 19, 2022 | 39.64 | 40.91 | 39.50 | 39.92 | 1,992,827 | -0.12(-0.29%) |
May 18, 2022 | 39.85 | 40.57 | 39.01 | 40.03 | 2,485,061 | -0.19(-0.46%) |
May 17, 2022 | 40.07 | 40.84 | 39.84 | 40.22 | 2,006,982 | +1.59(+4.11%) |
May 16, 2022 | 38.58 | 39.43 | 38.33 | 38.63 | 1,330,248 | +0.15(+0.38%) |
May 13, 2022 | 37.19 | 38.65 | 37.14 | 38.49 | 2,247,810 | +1.79(+4.88%) |
May 12, 2022 | 36.67 | 37.31 | 35.30 | 36.69 | 2,023,429 | -0.05(-0.13%) |
May 11, 2022 | 38.18 | 38.66 | 36.65 | 36.74 | 2,453,640 | -1.36(-3.57%) |
May 10, 2022 | 37.75 | 39.30 | 37.66 | 38.10 | 2,343,646 | +0.69(+1.83%) |
May 09, 2022 | 38.28 | 38.70 | 37.28 | 37.42 | 1,897,292 | -1.96(-4.97%) |
May 06, 2022 | 39.30 | 40.02 | 38.60 | 39.38 | 1,773,043 | -0.52(-1.30%) |
May 05, 2022 | 40.45 | 41.36 | 39.54 | 39.90 | 1,471,310 | -1.78(-4.28%) |
May 04, 2022 | 40.79 | 41.90 | 39.74 | 41.68 | 1,832,331 | +1.51(+3.75%) |
May 03, 2022 | 40.70 | 41.02 | 39.91 | 40.17 | 2,091,111 | -0.77(-1.89%) |