Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 43.46 | 0 | +1.57(+3.75%) | |||
Jul 28, 2022 | 42.00 | 42.15 | 41.13 | 41.89 | 4,576,114 | +0.41(+0.99%) |
Jul 27, 2022 | 40.72 | 41.61 | 40.52 | 41.48 | 4,177,017 | +0.97(+2.39%) |
Jul 26, 2022 | 41.81 | 41.94 | 40.28 | 40.51 | 4,627,241 | -0.39(-0.95%) |
Jul 25, 2022 | 40.17 | 41.36 | 40.17 | 40.90 | 6,781,374 | +1.12(+2.82%) |
Jul 22, 2022 | 40.36 | 40.55 | 39.57 | 39.78 | 4,400,044 | -0.59(-1.46%) |
Jul 21, 2022 | 40.20 | 40.49 | 39.04 | 40.37 | 7,075,139 | -0.71(-1.73%) |
Jul 20, 2022 | 40.80 | 41.29 | 40.06 | 41.08 | 6,436,183 | +0.06(+0.15%) |
Jul 19, 2022 | 39.83 | 41.16 | 39.62 | 41.02 | 6,685,906 | +1.28(+3.22%) |
Jul 18, 2022 | 41.00 | 41.18 | 39.51 | 39.74 | 13,940,375 | +0.42(+1.07%) |
Jul 15, 2022 | 39.34 | 39.58 | 38.65 | 39.32 | 5,031,070 | +0.60(+1.55%) |
Jul 14, 2022 | 38.89 | 39.10 | 37.75 | 38.72 | 8,929,072 | -0.96(-2.42%) |
Jul 13, 2022 | 39.20 | 40.25 | 39.06 | 39.68 | 7,750,212 | -0.03(-0.08%) |
Jul 12, 2022 | 40.08 | 40.68 | 39.29 | 39.71 | 7,203,299 | -1.81(-4.36%) |
Jul 11, 2022 | 41.68 | 42.67 | 41.08 | 41.52 | 7,669,227 | -0.91(-2.14%) |
Jul 08, 2022 | 43.85 | 43.93 | 41.98 | 42.43 | 4,685,111 | -0.88(-2.03%) |
Jul 07, 2022 | 43.67 | 44.06 | 43.12 | 43.31 | 6,626,305 | +0.86(+2.03%) |
Jul 06, 2022 | 42.80 | 43.58 | 40.62 | 42.45 | 7,359,592 | -0.89(-2.05%) |
Jul 05, 2022 | 44.15 | 44.58 | 42.10 | 43.34 | 10,049,643 | -2.66(-5.78%) |
Jul 04, 2022 | 45.91 | 46.72 | 45.76 | 46.00 | 2,757,308 | +0.84(+1.86%) |
Jun 30, 2022 | 45.16 | 0 | -0.39(-0.86%) | |||
Jun 29, 2022 | 47.83 | 48.20 | 45.44 | 45.55 | 5,016,181 | -1.58(-3.35%) |
Jun 28, 2022 | 47.33 | 47.89 | 46.38 | 47.13 | 9,198,326 | +1.17(+2.55%) |
Jun 27, 2022 | 45.17 | 46.18 | 44.53 | 45.96 | 13,145,416 | +1.41(+3.16%) |
Jun 24, 2022 | 43.63 | 45.38 | 43.31 | 44.55 | 6,320,628 | +1.82(+4.26%) |
Jun 23, 2022 | 45.95 | 46.22 | 42.28 | 42.73 | 15,530,315 | -2.88(-6.31%) |
Jun 22, 2022 | 44.83 | 46.34 | 44.59 | 45.61 | 9,611,361 | -2.51(-5.22%) |
Jun 21, 2022 | 47.70 | 48.60 | 47.50 | 48.12 | 12,562,989 | +1.36(+2.91%) |
Jun 20, 2022 | 44.55 | 46.87 | 44.53 | 46.76 | 6,004,868 | +2.04(+4.56%) |
Jun 17, 2022 | 47.24 | 48.16 | 44.22 | 44.72 | 27,220,050 | -2.94(-6.17%) |
Jun 16, 2022 | 48.71 | 49.30 | 47.50 | 47.66 | 7,099,741 | -2.36(-4.72%) |
Jun 15, 2022 | 50.77 | 51.11 | 49.22 | 50.02 | 9,830,140 | -0.98(-1.92%) |
Jun 14, 2022 | 51.83 | 52.29 | 50.47 | 51.00 | 12,349,916 | -0.04(-0.08%) |
Jun 13, 2022 | 50.98 | 51.75 | 49.38 | 51.04 | 12,269,163 | -1.74(-3.30%) |
Jun 10, 2022 | 52.68 | 53.45 | 52.09 | 52.78 | 9,971,101 | -0.27(-0.51%) |
Jun 09, 2022 | 52.79 | 53.62 | 52.77 | 53.05 | 6,461,433 | -0.28(-0.53%) |
Jun 08, 2022 | 52.82 | 53.48 | 52.57 | 53.33 | 6,276,126 | +0.81(+1.54%) |
Jun 07, 2022 | 51.63 | 52.88 | 51.47 | 52.52 | 9,671,654 | +0.58(+1.12%) |
Jun 06, 2022 | 51.85 | 52.32 | 51.76 | 51.94 | 19,943,350 | +0.52(+1.01%) |
Jun 03, 2022 | 50.80 | 51.63 | 50.71 | 51.42 | 9,450,221 | +0.63(+1.24%) |
Jun 02, 2022 | 51.14 | 51.42 | 50.52 | 50.79 | 9,395,588 | -1.00(-1.93%) |
Jun 01, 2022 | 51.59 | 52.22 | 50.84 | 51.79 | 26,035,108 | +0.90(+1.77%) |
May 31, 2022 | 52.88 | 53.17 | 50.89 | 50.89 | 16,290,850 | -1.67(-3.18%) |
May 30, 2022 | 51.90 | 52.93 | 51.90 | 52.56 | 5,210,335 | +0.90(+1.74%) |
May 27, 2022 | 50.45 | 51.86 | 50.38 | 51.66 | 20,408,782 | +1.10(+2.18%) |
May 26, 2022 | 50.60 | 51.07 | 50.23 | 50.56 | 17,922,760 | +0.09(+0.18%) |
May 25, 2022 | 49.95 | 50.70 | 49.89 | 50.47 | 8,242,269 | +0.86(+1.73%) |
May 24, 2022 | 49.70 | 50.07 | 49.20 | 49.61 | 11,128,897 | +0.74(+1.51%) |
May 20, 2022 | 48.87 | 0 | +0.30(+0.62%) | |||
May 19, 2022 | 47.01 | 49.18 | 47.01 | 48.57 | 8,111,094 | -0.03(-0.06%) |
May 18, 2022 | 49.28 | 49.47 | 48.22 | 48.60 | 9,930,607 | -0.52(-1.06%) |
May 17, 2022 | 48.55 | 49.83 | 48.30 | 49.12 | 8,357,372 | +0.94(+1.95%) |
May 16, 2022 | 47.00 | 48.43 | 46.96 | 48.18 | 12,535,703 | +1.26(+2.69%) |
May 13, 2022 | 46.58 | 47.73 | 46.58 | 46.92 | 8,271,343 | +0.94(+2.04%) |
May 12, 2022 | 46.06 | 46.42 | 44.31 | 45.98 | 6,489,280 | -0.27(-0.58%) |
May 11, 2022 | 45.23 | 47.46 | 45.23 | 46.25 | 10,100,771 | +1.54(+3.44%) |
May 10, 2022 | 46.00 | 46.26 | 43.13 | 44.71 | 12,774,541 | -0.57(-1.26%) |
May 09, 2022 | 46.71 | 46.83 | 44.93 | 45.28 | 10,254,215 | -2.42(-5.07%) |
May 06, 2022 | 47.65 | 48.29 | 46.94 | 47.70 | 6,234,384 | +0.32(+0.68%) |
May 05, 2022 | 48.00 | 48.42 | 46.55 | 47.38 | 5,663,632 | -0.21(-0.44%) |
May 04, 2022 | 48.40 | 48.49 | 46.85 | 47.59 | 9,832,015 | +0.06(+0.13%) |
May 03, 2022 | 46.20 | 47.73 | 46.20 | 47.53 | 10,283,673 | +1.11(+2.39%) |