Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.84 | 50.01 | 48.12 | 49.89 | 5,735,109 | +1.77(+3.69%) |
Jul 28, 2022 | 47.34 | 48.25 | 45.71 | 48.11 | 5,183,057 | +1.30(+2.79%) |
Jul 27, 2022 | 46.66 | 47.01 | 44.99 | 46.81 | 4,952,881 | +0.74(+1.62%) |
Jul 26, 2022 | 46.20 | 47.27 | 45.25 | 46.06 | 5,443,594 | +0.19(+0.41%) |
Jul 25, 2022 | 45.88 | 46.78 | 45.29 | 45.88 | 6,978,981 | +0.98(+2.18%) |
Jul 22, 2022 | 45.14 | 47.51 | 44.57 | 44.90 | 10,324,784 | +0.64(+1.44%) |
Jul 21, 2022 | 46.40 | 46.51 | 42.60 | 44.26 | 12,471,148 | +0.09(+0.20%) |
Jul 20, 2022 | 43.79 | 44.59 | 42.74 | 44.17 | 6,953,706 | +0.16(+0.36%) |
Jul 19, 2022 | 42.44 | 44.03 | 42.01 | 44.01 | 6,037,364 | +1.45(+3.41%) |
Jul 18, 2022 | 43.59 | 44.36 | 42.24 | 42.56 | 5,821,451 | +0.35(+0.84%) |
Jul 15, 2022 | 40.74 | 42.21 | 39.52 | 42.21 | 5,296,129 | +2.21(+5.51%) |
Jul 14, 2022 | 40.03 | 40.34 | 38.78 | 40.01 | 5,516,767 | -2.33(-5.51%) |
Jul 13, 2022 | 40.77 | 42.67 | 40.56 | 42.34 | 3,744,649 | +0.92(+2.22%) |
Jul 12, 2022 | 40.83 | 42.10 | 40.35 | 41.42 | 4,396,590 | -0.47(-1.12%) |
Jul 11, 2022 | 42.96 | 43.51 | 41.75 | 41.89 | 4,946,151 | -2.06(-4.68%) |
Jul 08, 2022 | 44.73 | 44.89 | 43.52 | 43.95 | 5,419,308 | -0.80(-1.80%) |
Jul 07, 2022 | 44.60 | 45.81 | 44.29 | 44.75 | 7,659,612 | +2.96(+7.08%) |
Jul 06, 2022 | 41.06 | 42.27 | 39.85 | 41.79 | 8,814,451 | +0.53(+1.28%) |
Jul 05, 2022 | 41.99 | 42.41 | 40.55 | 41.26 | 7,593,294 | -2.64(-6.01%) |
Jul 01, 2022 | 44.00 | 44.93 | 42.50 | 43.90 | 6,768,267 | -0.78(-1.76%) |
Jun 30, 2022 | 45.27 | 45.67 | 43.40 | 44.68 | 6,342,451 | -2.00(-4.28%) |
Jun 29, 2022 | 48.76 | 48.77 | 45.96 | 46.68 | 4,378,297 | -1.60(-3.31%) |
Jun 28, 2022 | 49.13 | 50.09 | 47.90 | 48.28 | 5,327,042 | -0.30(-0.63%) |
Jun 27, 2022 | 49.52 | 49.52 | 47.79 | 48.58 | 4,296,522 | +0.20(+0.41%) |
Jun 24, 2022 | 46.26 | 48.86 | 45.60 | 48.39 | 7,536,419 | +2.69(+5.88%) |
Jun 23, 2022 | 47.03 | 47.83 | 44.33 | 45.70 | 8,373,486 | -2.24(-4.66%) |
Jun 22, 2022 | 46.57 | 48.91 | 46.53 | 47.94 | 6,552,251 | -1.16(-2.36%) |
Jun 21, 2022 | 49.79 | 50.92 | 48.51 | 49.09 | 5,652,352 | +0.78(+1.62%) |
Jun 17, 2022 | 48.49 | 49.21 | 46.70 | 48.31 | 8,768,838 | -0.39(-0.81%) |
Jun 16, 2022 | 47.50 | 50.84 | 47.49 | 48.70 | 8,549,872 | -1.40(-2.80%) |
Jun 15, 2022 | 48.57 | 51.36 | 48.04 | 50.10 | 10,599,806 | +2.15(+4.48%) |
Jun 14, 2022 | 49.18 | 49.51 | 47.35 | 47.96 | 5,873,827 | -0.90(-1.85%) |
Jun 13, 2022 | 48.61 | 49.92 | 47.32 | 48.86 | 7,480,720 | -3.11(-5.98%) |
Jun 10, 2022 | 52.97 | 53.67 | 51.53 | 51.97 | 9,542,813 | -2.50(-4.59%) |
Jun 09, 2022 | 60.25 | 60.48 | 54.46 | 54.46 | 10,552,227 | -6.59(-10.79%) |
Jun 08, 2022 | 63.26 | 64.60 | 60.90 | 61.05 | 4,542,634 | -3.17(-4.93%) |
Jun 07, 2022 | 61.56 | 64.26 | 61.00 | 64.22 | 3,886,966 | +1.46(+2.33%) |
Jun 06, 2022 | 61.36 | 62.98 | 59.99 | 62.76 | 5,498,661 | +2.15(+3.54%) |
Jun 03, 2022 | 61.32 | 61.81 | 59.86 | 60.61 | 3,246,769 | -1.96(-3.13%) |
Jun 02, 2022 | 62.44 | 63.86 | 61.61 | 62.57 | 4,003,874 | +1.39(+2.28%) |
Jun 01, 2022 | 59.92 | 62.45 | 59.44 | 61.18 | 4,548,768 | +0.68(+1.12%) |
May 31, 2022 | 64.79 | 66.19 | 60.10 | 60.50 | 18,858,740 | -2.73(-4.31%) |
May 27, 2022 | 62.34 | 64.68 | 62.00 | 63.23 | 7,025,944 | +1.62(+2.63%) |
May 26, 2022 | 59.75 | 62.00 | 58.56 | 61.61 | 5,372,408 | +1.87(+3.13%) |
May 25, 2022 | 58.85 | 60.25 | 57.72 | 59.74 | 6,313,011 | -0.38(-0.64%) |
May 24, 2022 | 60.77 | 60.95 | 58.91 | 60.12 | 6,331,707 | -1.77(-2.87%) |
May 23, 2022 | 61.07 | 62.40 | 58.68 | 61.90 | 6,345,579 | +2.52(+4.24%) |
May 20, 2022 | 61.82 | 62.49 | 57.36 | 59.38 | 8,912,210 | -1.45(-2.39%) |
May 19, 2022 | 58.97 | 63.20 | 58.92 | 60.83 | 6,887,225 | +1.51(+2.54%) |
May 18, 2022 | 61.39 | 62.56 | 58.83 | 59.32 | 6,964,256 | -2.83(-4.56%) |
May 17, 2022 | 62.90 | 63.43 | 60.58 | 62.15 | 6,972,540 | +3.06(+5.18%) |
May 16, 2022 | 58.33 | 59.94 | 57.44 | 59.09 | 6,813,838 | +2.01(+3.52%) |
May 13, 2022 | 56.06 | 58.40 | 55.68 | 57.08 | 7,909,823 | +3.67(+6.87%) |
May 12, 2022 | 53.68 | 55.15 | 52.20 | 53.41 | 7,569,861 | -2.04(-3.67%) |
May 11, 2022 | 56.23 | 58.09 | 55.07 | 55.45 | 6,336,508 | +0.80(+1.47%) |
May 10, 2022 | 54.32 | 55.69 | 52.46 | 54.65 | 8,682,764 | +1.60(+3.01%) |
May 09, 2022 | 57.25 | 57.32 | 52.58 | 53.05 | 12,376,215 | -6.68(-11.19%) |
May 06, 2022 | 61.04 | 61.46 | 58.72 | 59.73 | 5,713,758 | -2.37(-3.81%) |
May 05, 2022 | 66.32 | 66.71 | 60.61 | 62.10 | 6,181,468 | -4.40(-6.62%) |
May 04, 2022 | 63.61 | 66.63 | 62.84 | 66.51 | 5,877,272 | +3.23(+5.10%) |
May 03, 2022 | 63.78 | 66.21 | 62.83 | 63.28 | 6,651,805 | -1.47(-2.27%) |