Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 47.52 | 48.45 | 47.26 | 47.93 | 10,829,485 | +0.82(+1.74%) |
Jul 28, 2022 | 47.24 | 47.66 | 46.62 | 47.11 | 6,814,264 | +0.05(+0.11%) |
Jul 27, 2022 | 46.33 | 47.27 | 46.13 | 47.05 | 4,823,002 | +0.85(+1.83%) |
Jul 26, 2022 | 46.09 | 46.66 | 45.89 | 46.21 | 4,586,180 | -0.25(-0.54%) |
Jul 25, 2022 | 46.09 | 46.81 | 45.96 | 46.46 | 6,586,413 | +0.66(+1.44%) |
Jul 22, 2022 | 46.39 | 46.67 | 45.43 | 45.80 | 5,634,216 | -0.50(-1.07%) |
Jul 21, 2022 | 45.55 | 46.33 | 44.99 | 46.30 | 11,167,902 | -1.04(-2.19%) |
Jul 20, 2022 | 47.24 | 47.44 | 46.67 | 47.33 | 6,635,277 | +0.09(+0.19%) |
Jul 19, 2022 | 46.07 | 47.57 | 46.01 | 47.24 | 7,767,447 | +1.78(+3.92%) |
Jul 18, 2022 | 45.41 | 45.98 | 45.22 | 45.46 | 5,372,389 | +0.83(+1.86%) |
Jul 15, 2022 | 44.79 | 45.25 | 44.29 | 44.63 | 5,340,314 | +0.59(+1.33%) |
Jul 14, 2022 | 43.90 | 44.20 | 43.48 | 44.05 | 5,517,324 | -0.69(-1.55%) |
Jul 13, 2022 | 45.04 | 45.23 | 44.16 | 44.74 | 6,740,008 | -0.68(-1.49%) |
Jul 12, 2022 | 45.84 | 46.45 | 45.26 | 45.41 | 6,736,848 | -0.53(-1.16%) |
Jul 11, 2022 | 45.70 | 46.25 | 45.50 | 45.95 | 4,351,696 | -0.33(-0.72%) |
Jul 08, 2022 | 47.22 | 47.63 | 46.21 | 46.28 | 4,692,804 | -0.81(-1.72%) |
Jul 07, 2022 | 46.96 | 47.57 | 46.60 | 47.09 | 6,114,836 | +0.99(+2.15%) |
Jul 06, 2022 | 45.59 | 46.16 | 45.07 | 46.10 | 6,280,369 | +0.41(+0.89%) |
Jul 05, 2022 | 45.73 | 45.77 | 44.45 | 45.69 | 6,540,758 | -0.86(-1.86%) |
Jul 01, 2022 | 45.86 | 46.87 | 44.95 | 46.56 | 5,841,096 | +0.07(+0.16%) |
Jun 30, 2022 | 46.08 | 46.96 | 45.80 | 46.49 | 6,492,437 | -0.33(-0.71%) |
Jun 29, 2022 | 47.48 | 47.75 | 46.19 | 46.82 | 4,875,923 | -0.50(-1.05%) |
Jun 28, 2022 | 47.56 | 48.77 | 47.15 | 47.31 | 5,739,411 | +0.28(+0.59%) |
Jun 27, 2022 | 47.65 | 48.01 | 46.81 | 47.04 | 8,336,412 | -0.83(-1.73%) |
Jun 24, 2022 | 46.40 | 48.46 | 46.11 | 47.86 | 10,113,017 | +1.87(+4.07%) |
Jun 23, 2022 | 47.06 | 47.42 | 45.41 | 45.99 | 10,726,957 | -1.15(-2.45%) |
Jun 22, 2022 | 47.11 | 47.55 | 46.45 | 47.14 | 11,531,400 | -2.35(-4.75%) |
Jun 21, 2022 | 50.75 | 51.06 | 49.46 | 49.49 | 7,095,627 | +0.16(+0.33%) |
Jun 17, 2022 | 49.68 | 50.40 | 48.61 | 49.33 | 14,149,154 | -0.59(-1.17%) |
Jun 16, 2022 | 50.14 | 50.41 | 49.22 | 49.92 | 8,483,883 | -1.79(-3.47%) |
Jun 15, 2022 | 53.16 | 53.74 | 51.13 | 51.71 | 7,091,319 | -1.04(-1.96%) |
Jun 14, 2022 | 52.49 | 53.26 | 51.76 | 52.75 | 7,914,577 | -0.11(-0.20%) |
Jun 13, 2022 | 54.48 | 54.57 | 52.21 | 52.85 | 9,446,316 | -2.87(-5.16%) |
Jun 10, 2022 | 58.56 | 58.62 | 55.72 | 55.73 | 7,166,427 | -3.59(-6.06%) |
Jun 09, 2022 | 60.26 | 60.36 | 59.28 | 59.32 | 3,456,756 | -1.24(-2.05%) |
Jun 08, 2022 | 60.40 | 61.08 | 60.21 | 60.56 | 3,553,448 | -0.12(-0.19%) |
Jun 07, 2022 | 60.13 | 60.76 | 59.83 | 60.68 | 5,411,140 | +0.27(+0.45%) |
Jun 06, 2022 | 60.38 | 60.90 | 60.05 | 60.41 | 3,460,912 | +0.04(+0.06%) |
Jun 03, 2022 | 60.88 | 61.39 | 60.06 | 60.38 | 5,514,222 | -0.96(-1.57%) |
Jun 02, 2022 | 61.64 | 62.12 | 60.44 | 61.34 | 5,112,859 | -0.01(-0.01%) |
Jun 01, 2022 | 61.83 | 62.86 | 61.24 | 61.35 | 6,619,894 | +0.12(+0.19%) |
May 31, 2022 | 61.83 | 61.92 | 60.90 | 61.23 | 8,744,016 | -0.97(-1.56%) |
May 27, 2022 | 60.88 | 62.21 | 60.64 | 62.20 | 5,311,666 | +1.73(+2.86%) |
May 26, 2022 | 59.88 | 60.88 | 59.65 | 60.47 | 6,430,427 | +0.48(+0.80%) |
May 25, 2022 | 59.47 | 60.33 | 59.19 | 59.99 | 7,028,033 | +0.21(+0.34%) |
May 24, 2022 | 59.90 | 60.07 | 58.36 | 59.79 | 5,232,403 | -0.37(-0.62%) |
May 23, 2022 | 60.44 | 60.73 | 59.58 | 60.16 | 7,383,922 | -0.55(-0.91%) |
May 20, 2022 | 61.40 | 62.16 | 59.61 | 60.71 | 5,859,489 | -0.58(-0.95%) |
May 19, 2022 | 60.89 | 62.02 | 60.44 | 61.29 | 5,595,756 | -0.13(-0.22%) |
May 18, 2022 | 61.87 | 62.74 | 61.06 | 61.43 | 5,186,271 | -0.94(-1.51%) |
May 17, 2022 | 62.05 | 62.66 | 61.42 | 62.37 | 5,050,985 | +1.77(+2.93%) |
May 16, 2022 | 60.00 | 61.15 | 59.44 | 60.60 | 4,518,039 | +0.37(+0.62%) |
May 13, 2022 | 60.17 | 60.90 | 59.96 | 60.22 | 4,402,513 | +0.46(+0.78%) |
May 12, 2022 | 59.31 | 60.07 | 58.54 | 59.76 | 6,770,272 | +0.22(+0.37%) |
May 11, 2022 | 59.19 | 61.06 | 58.67 | 59.54 | 6,375,553 | +0.87(+1.49%) |
May 10, 2022 | 60.11 | 60.48 | 58.19 | 58.66 | 8,846,283 | -0.73(-1.23%) |
May 09, 2022 | 59.58 | 60.45 | 59.25 | 59.40 | 8,158,415 | -1.16(-1.91%) |
May 06, 2022 | 60.68 | 60.95 | 59.41 | 60.55 | 6,515,153 | -0.48(-0.79%) |
May 05, 2022 | 62.63 | 62.72 | 60.20 | 61.04 | 7,325,986 | -1.91(-3.03%) |
May 04, 2022 | 61.35 | 63.09 | 61.00 | 62.94 | 6,268,731 | +2.19(+3.61%) |
May 03, 2022 | 59.83 | 60.91 | 59.78 | 60.75 | 5,188,839 | +0.97(+1.63%) |