Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.04 | 49.84 | 47.97 | 49.69 | 2,902,853 | +1.64(+3.41%) |
Jul 28, 2022 | 47.16 | 48.33 | 46.89 | 48.05 | 2,735,448 | +1.30(+2.77%) |
Jul 27, 2022 | 45.04 | 46.86 | 44.77 | 46.76 | 4,175,747 | +2.17(+4.86%) |
Jul 26, 2022 | 44.18 | 44.67 | 43.97 | 44.59 | 1,697,457 | +0.33(+0.74%) |
Jul 25, 2022 | 44.39 | 44.66 | 43.90 | 44.26 | 1,404,996 | -0.18(-0.40%) |
Jul 22, 2022 | 44.90 | 45.09 | 44.08 | 44.44 | 2,205,048 | -0.42(-0.93%) |
Jul 21, 2022 | 43.97 | 44.89 | 43.63 | 44.86 | 1,637,007 | +0.89(+2.02%) |
Jul 20, 2022 | 43.19 | 44.14 | 43.04 | 43.97 | 2,721,782 | +0.80(+1.85%) |
Jul 19, 2022 | 41.74 | 43.71 | 41.74 | 43.17 | 4,509,488 | +2.05(+4.97%) |
Jul 18, 2022 | 41.41 | 42.07 | 40.83 | 41.13 | 3,059,472 | +0.22(+0.54%) |
Jul 15, 2022 | 40.61 | 41.16 | 40.11 | 40.91 | 3,686,294 | +1.15(+2.89%) |
Jul 14, 2022 | 39.84 | 40.02 | 39.20 | 39.76 | 4,749,879 | -0.98(-2.40%) |
Jul 13, 2022 | 40.86 | 41.08 | 40.17 | 40.74 | 3,084,743 | -0.90(-2.16%) |
Jul 12, 2022 | 41.69 | 42.58 | 41.57 | 41.64 | 2,986,587 | -0.24(-0.57%) |
Jul 11, 2022 | 42.00 | 42.59 | 41.66 | 41.88 | 1,933,779 | -0.48(-1.13%) |
Jul 08, 2022 | 43.09 | 43.09 | 42.02 | 42.36 | 1,521,971 | -0.70(-1.62%) |
Jul 07, 2022 | 41.73 | 43.11 | 41.73 | 43.05 | 2,373,291 | +1.68(+4.05%) |
Jul 06, 2022 | 41.24 | 41.65 | 40.69 | 41.38 | 2,649,200 | +0.03(+0.07%) |
Jul 05, 2022 | 41.30 | 41.45 | 40.47 | 41.35 | 3,192,652 | -0.86(-2.03%) |
Jul 01, 2022 | 41.93 | 42.72 | 41.38 | 42.21 | 3,895,072 | +0.22(+0.52%) |
Jun 30, 2022 | 41.47 | 42.37 | 41.44 | 41.99 | 2,845,199 | -0.20(-0.47%) |
Jun 29, 2022 | 42.73 | 42.73 | 41.45 | 42.19 | 1,718,686 | -0.53(-1.24%) |
Jun 28, 2022 | 43.67 | 43.94 | 42.67 | 42.72 | 1,875,224 | -0.58(-1.34%) |
Jun 27, 2022 | 43.53 | 43.67 | 42.78 | 43.29 | 1,804,175 | +0.06(+0.14%) |
Jun 24, 2022 | 41.41 | 43.36 | 41.31 | 43.23 | 3,168,434 | +2.36(+5.79%) |
Jun 23, 2022 | 41.50 | 41.64 | 40.31 | 40.87 | 2,635,245 | -0.80(-1.92%) |
Jun 22, 2022 | 40.99 | 41.93 | 40.91 | 41.67 | 1,638,559 | -0.10(-0.24%) |
Jun 21, 2022 | 41.82 | 42.36 | 41.21 | 41.77 | 1,926,546 | +0.62(+1.50%) |
Jun 17, 2022 | 41.95 | 42.34 | 41.06 | 41.15 | 5,413,771 | -0.84(-2.00%) |
Jun 16, 2022 | 43.44 | 43.45 | 41.74 | 41.99 | 3,160,162 | -2.47(-5.57%) |
Jun 15, 2022 | 44.09 | 45.12 | 43.69 | 44.46 | 2,760,679 | +0.79(+1.80%) |
Jun 14, 2022 | 44.23 | 44.59 | 43.20 | 43.67 | 3,008,458 | -0.41(-0.93%) |
Jun 13, 2022 | 45.09 | 45.18 | 43.70 | 44.08 | 3,607,431 | -2.26(-4.87%) |
Jun 10, 2022 | 47.52 | 47.52 | 46.14 | 46.34 | 2,470,002 | -2.16(-4.44%) |
Jun 09, 2022 | 49.91 | 50.02 | 48.46 | 48.49 | 3,400,999 | -1.68(-3.34%) |
Jun 08, 2022 | 49.71 | 50.58 | 49.52 | 50.17 | 3,565,324 | -0.12(-0.24%) |
Jun 07, 2022 | 48.85 | 50.47 | 48.59 | 50.29 | 3,091,918 | +1.07(+2.17%) |
Jun 06, 2022 | 49.08 | 49.52 | 48.84 | 49.22 | 2,914,135 | +0.48(+0.98%) |
Jun 03, 2022 | 47.87 | 48.81 | 47.62 | 48.74 | 2,280,272 | +0.28(+0.58%) |
Jun 02, 2022 | 47.59 | 48.56 | 47.24 | 48.46 | 1,346,001 | +1.32(+2.79%) |
Jun 01, 2022 | 46.91 | 47.57 | 46.24 | 47.15 | 1,628,660 | +0.10(+0.21%) |
May 31, 2022 | 47.59 | 47.97 | 46.74 | 47.05 | 9,613,741 | -1.34(-2.76%) |
May 27, 2022 | 47.82 | 48.42 | 47.40 | 48.38 | 2,678,341 | +1.15(+2.43%) |
May 26, 2022 | 46.30 | 47.65 | 45.97 | 47.23 | 3,777,464 | +1.46(+3.18%) |
May 25, 2022 | 44.64 | 45.93 | 44.44 | 45.78 | 4,075,808 | +0.84(+1.86%) |
May 24, 2022 | 45.04 | 45.17 | 44.13 | 44.94 | 3,623,689 | -0.30(-0.66%) |
May 23, 2022 | 45.40 | 45.65 | 44.87 | 45.24 | 3,887,633 | +0.39(+0.87%) |
May 20, 2022 | 44.61 | 45.02 | 43.46 | 44.85 | 3,345,337 | +0.67(+1.51%) |
May 19, 2022 | 43.18 | 44.71 | 43.06 | 44.18 | 2,522,519 | +0.67(+1.54%) |
May 18, 2022 | 44.21 | 44.81 | 43.23 | 43.51 | 2,446,995 | -1.21(-2.70%) |
May 17, 2022 | 44.36 | 44.77 | 43.69 | 44.72 | 1,682,976 | +1.41(+3.25%) |
May 16, 2022 | 43.15 | 43.69 | 42.79 | 43.31 | 2,266,090 | -0.22(-0.50%) |
May 13, 2022 | 43.17 | 44.28 | 43.02 | 43.53 | 2,599,929 | +0.72(+1.68%) |
May 12, 2022 | 42.28 | 43.71 | 41.89 | 42.82 | 3,337,744 | +0.25(+0.59%) |
May 11, 2022 | 42.16 | 44.09 | 41.76 | 42.57 | 3,649,228 | +0.32(+0.76%) |
May 10, 2022 | 43.66 | 43.99 | 41.49 | 42.25 | 3,833,858 | -0.89(-2.06%) |
May 09, 2022 | 43.01 | 43.75 | 42.80 | 43.13 | 2,614,130 | -0.55(-1.26%) |
May 06, 2022 | 45.13 | 45.23 | 42.97 | 43.68 | 2,864,514 | -1.73(-3.80%) |
May 05, 2022 | 46.67 | 48.67 | 44.81 | 45.41 | 3,496,168 | -1.46(-3.11%) |
May 04, 2022 | 45.33 | 47.16 | 44.92 | 46.86 | 3,187,256 | +1.78(+3.94%) |
May 03, 2022 | 44.31 | 45.35 | 44.04 | 45.09 | 2,560,932 | +0.66(+1.48%) |