Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.38 | 48.86 | 48.24 | 48.86 | 5,750,932 | +0.38(+0.78%) |
Jul 28, 2022 | 48.21 | 48.54 | 47.85 | 48.48 | 3,320,002 | +0.27(+0.57%) |
Jul 27, 2022 | 47.65 | 48.30 | 47.49 | 48.21 | 4,083,237 | +1.00(+2.12%) |
Jul 26, 2022 | 47.50 | 47.58 | 47.18 | 47.21 | 3,707,871 | -0.57(-1.19%) |
Jul 25, 2022 | 47.73 | 47.81 | 47.52 | 47.77 | 3,940,350 | +0.34(+0.72%) |
Jul 22, 2022 | 47.76 | 47.99 | 47.26 | 47.43 | 2,627,272 | -0.24(-0.50%) |
Jul 21, 2022 | 47.16 | 47.71 | 47.11 | 47.67 | 3,311,304 | +0.51(+1.08%) |
Jul 20, 2022 | 47.25 | 47.39 | 46.95 | 47.16 | 4,149,213 | -0.26(-0.54%) |
Jul 19, 2022 | 47.07 | 47.42 | 47.01 | 47.41 | 2,813,642 | +1.08(+2.33%) |
Jul 18, 2022 | 46.71 | 46.89 | 46.26 | 46.34 | 3,636,824 | +0.26(+0.55%) |
Jul 15, 2022 | 45.76 | 46.09 | 45.51 | 46.08 | 6,544,011 | +0.54(+1.18%) |
Jul 14, 2022 | 45.29 | 45.58 | 44.93 | 45.54 | 5,098,296 | -0.58(-1.25%) |
Jul 13, 2022 | 45.56 | 46.31 | 45.55 | 46.12 | 4,279,393 | -0.08(-0.16%) |
Jul 12, 2022 | 46.12 | 46.50 | 46.06 | 46.19 | 4,278,609 | -0.07(-0.14%) |
Jul 11, 2022 | 46.47 | 46.52 | 46.20 | 46.26 | 3,262,452 | -0.91(-1.93%) |
Jul 08, 2022 | 46.98 | 47.32 | 46.80 | 47.17 | 2,730,198 | +0.06(+0.12%) |
Jul 07, 2022 | 46.77 | 47.14 | 46.77 | 47.11 | 4,392,063 | +0.79(+1.69%) |
Jul 06, 2022 | 46.29 | 46.45 | 45.96 | 46.33 | 4,340,880 | -0.09(-0.18%) |
Jul 05, 2022 | 45.92 | 46.43 | 45.74 | 46.41 | 4,783,925 | -0.84(-1.78%) |
Jul 01, 2022 | 46.67 | 47.25 | 46.48 | 47.25 | 4,864,270 | -0.01(-0.02%) |
Jun 30, 2022 | 46.73 | 47.31 | 46.51 | 47.26 | 5,807,412 | -0.20(-0.42%) |
Jun 29, 2022 | 47.62 | 47.78 | 47.43 | 47.46 | 3,671,809 | -0.27(-0.57%) |
Jun 28, 2022 | 48.30 | 48.53 | 47.70 | 47.74 | 6,204,481 | -0.24(-0.49%) |
Jun 27, 2022 | 48.02 | 48.22 | 47.88 | 47.97 | 7,810,165 | -0.05(-0.10%) |
Jun 24, 2022 | 47.32 | 48.03 | 47.29 | 48.02 | 5,650,902 | +1.26(+2.69%) |
Jun 23, 2022 | 46.79 | 46.91 | 46.33 | 46.76 | 5,057,252 | -0.04(-0.08%) |
Jun 22, 2022 | 46.67 | 47.17 | 46.52 | 46.80 | 9,594,908 | -0.51(-1.08%) |
Jun 21, 2022 | 47.30 | 47.51 | 47.25 | 47.31 | 4,905,275 | +0.75(+1.62%) |
Jun 17, 2022 | 46.79 | 46.97 | 46.27 | 46.55 | 6,223,419 | -0.14(-0.30%) |
Jun 16, 2022 | 46.72 | 46.98 | 46.41 | 46.70 | 7,351,860 | -1.21(-2.52%) |
Jun 15, 2022 | 47.49 | 48.17 | 46.98 | 47.90 | 4,838,899 | +0.79(+1.67%) |
Jun 14, 2022 | 47.34 | 47.55 | 46.75 | 47.12 | 6,293,349 | -0.10(-0.22%) |
Jun 13, 2022 | 47.64 | 47.86 | 47.12 | 47.22 | 7,569,477 | -1.65(-3.37%) |
Jun 10, 2022 | 49.19 | 49.23 | 48.71 | 48.86 | 7,685,816 | -0.97(-1.95%) |
Jun 09, 2022 | 50.59 | 50.70 | 49.84 | 49.84 | 6,104,386 | -1.08(-2.13%) |
Jun 08, 2022 | 51.03 | 51.24 | 50.84 | 50.92 | 2,106,489 | -0.42(-0.82%) |
Jun 07, 2022 | 50.70 | 51.34 | 50.70 | 51.34 | 2,579,114 | +0.20(+0.38%) |
Jun 06, 2022 | 51.56 | 51.67 | 51.05 | 51.15 | 2,381,212 | +0.21(+0.40%) |
Jun 03, 2022 | 51.11 | 51.23 | 50.84 | 50.94 | 2,283,937 | -0.79(-1.54%) |
Jun 02, 2022 | 51.09 | 51.73 | 50.90 | 51.73 | 4,778,359 | +0.99(+1.95%) |
Jun 01, 2022 | 51.45 | 51.51 | 50.55 | 50.74 | 3,076,615 | -0.44(-0.86%) |
May 31, 2022 | 51.45 | 51.56 | 51.15 | 51.18 | 3,174,257 | +0.01(+0.02%) |
May 27, 2022 | 50.92 | 51.18 | 50.87 | 51.17 | 2,940,700 | +0.62(+1.22%) |
May 26, 2022 | 50.02 | 50.67 | 50.01 | 50.56 | 2,856,563 | +0.58(+1.16%) |
May 25, 2022 | 49.59 | 50.15 | 49.59 | 49.98 | 3,605,670 | +0.09(+0.19%) |
May 24, 2022 | 49.85 | 50.01 | 49.49 | 49.88 | 4,094,854 | -0.33(-0.65%) |
May 23, 2022 | 49.96 | 50.32 | 49.83 | 50.21 | 3,939,386 | +0.69(+1.40%) |
May 20, 2022 | 49.78 | 49.85 | 48.89 | 49.52 | 5,842,548 | +0.28(+0.57%) |
May 19, 2022 | 48.71 | 49.50 | 48.71 | 49.24 | 8,471,126 | +0.52(+1.07%) |
May 18, 2022 | 49.49 | 49.58 | 48.65 | 48.71 | 9,806,216 | -1.16(-2.32%) |
May 17, 2022 | 49.80 | 49.87 | 49.50 | 49.87 | 5,676,087 | +0.96(+1.97%) |
May 16, 2022 | 48.67 | 49.14 | 48.54 | 48.91 | 5,227,153 | +0.02(+0.04%) |
May 13, 2022 | 48.25 | 48.92 | 48.24 | 48.89 | 4,653,001 | +1.29(+2.71%) |
May 12, 2022 | 47.41 | 48.01 | 47.20 | 47.60 | 11,352,902 | -0.15(-0.31%) |
May 11, 2022 | 48.26 | 48.76 | 47.72 | 47.75 | 9,436,544 | -0.28(-0.58%) |
May 10, 2022 | 48.53 | 48.61 | 47.68 | 48.03 | 8,827,392 | +0.23(+0.49%) |
May 09, 2022 | 48.36 | 48.46 | 47.69 | 47.80 | 10,029,767 | -1.44(-2.92%) |
May 06, 2022 | 49.39 | 49.55 | 48.88 | 49.24 | 9,378,697 | -0.52(-1.05%) |
May 05, 2022 | 50.64 | 50.66 | 49.33 | 49.76 | 8,212,416 | -1.68(-3.27%) |
May 04, 2022 | 50.52 | 51.51 | 50.01 | 51.45 | 5,489,647 | +0.81(+1.61%) |
May 03, 2022 | 50.52 | 50.77 | 50.41 | 50.63 | 5,129,229 | +0.38(+0.76%) |