Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 47.53 | 48.69 | 46.83 | 48.56 | 3,183,125 | +2.14(+4.61%) |
Jul 28, 2022 | 47.20 | 47.72 | 45.40 | 46.42 | 2,311,159 | +0.13(+0.29%) |
Jul 27, 2022 | 44.30 | 46.59 | 44.27 | 46.29 | 2,944,437 | +2.44(+5.57%) |
Jul 26, 2022 | 46.04 | 46.44 | 43.16 | 43.85 | 3,097,440 | -1.27(-2.82%) |
Jul 25, 2022 | 42.80 | 45.32 | 42.31 | 45.12 | 3,799,939 | +2.84(+6.72%) |
Jul 22, 2022 | 43.42 | 44.38 | 42.02 | 42.28 | 2,349,346 | -0.97(-2.24%) |
Jul 21, 2022 | 42.39 | 43.28 | 41.71 | 43.25 | 2,317,767 | -1.03(-2.32%) |
Jul 20, 2022 | 42.46 | 44.39 | 42.38 | 44.27 | 2,640,927 | +0.98(+2.26%) |
Jul 19, 2022 | 41.46 | 43.39 | 41.17 | 43.30 | 3,224,892 | +2.01(+4.86%) |
Jul 18, 2022 | 40.42 | 42.02 | 40.42 | 41.29 | 3,360,128 | +2.13(+5.44%) |
Jul 15, 2022 | 38.78 | 39.22 | 37.73 | 39.16 | 2,733,636 | +1.28(+3.39%) |
Jul 14, 2022 | 36.93 | 37.98 | 35.43 | 37.88 | 5,718,228 | -1.01(-2.59%) |
Jul 13, 2022 | 37.97 | 39.92 | 37.89 | 38.89 | 3,148,597 | +0.61(+1.59%) |
Jul 12, 2022 | 38.26 | 39.29 | 37.45 | 38.28 | 3,969,169 | -1.82(-4.53%) |
Jul 11, 2022 | 40.19 | 40.81 | 39.50 | 40.09 | 2,703,618 | -0.86(-2.09%) |
Jul 08, 2022 | 41.54 | 41.83 | 39.42 | 40.95 | 3,762,199 | -0.07(-0.16%) |
Jul 07, 2022 | 38.48 | 41.58 | 38.48 | 41.01 | 6,183,307 | +3.81(+10.25%) |
Jul 06, 2022 | 37.17 | 38.64 | 35.57 | 37.20 | 11,012,767 | -0.78(-2.05%) |
Jul 05, 2022 | 40.37 | 40.70 | 36.93 | 37.98 | 7,807,974 | -3.36(-8.14%) |
Jul 01, 2022 | 42.48 | 42.85 | 40.06 | 41.35 | 5,172,485 | -0.66(-1.56%) |
Jun 30, 2022 | 42.36 | 43.40 | 41.34 | 42.00 | 5,255,123 | -1.42(-3.26%) |
Jun 29, 2022 | 47.02 | 47.56 | 43.15 | 43.42 | 5,282,848 | -2.84(-6.14%) |
Jun 28, 2022 | 47.05 | 47.55 | 45.46 | 46.26 | 6,748,850 | +1.32(+2.94%) |
Jun 27, 2022 | 44.12 | 45.31 | 43.19 | 44.94 | 6,394,316 | +1.76(+4.07%) |
Jun 24, 2022 | 41.72 | 43.70 | 40.96 | 43.18 | 41,729,872 | +2.40(+5.90%) |
Jun 23, 2022 | 44.41 | 44.70 | 39.87 | 40.78 | 8,704,606 | -2.97(-6.78%) |
Jun 22, 2022 | 45.11 | 45.40 | 43.55 | 43.74 | 6,151,586 | -4.29(-8.93%) |
Jun 21, 2022 | 45.65 | 48.11 | 45.42 | 48.03 | 6,489,142 | +3.50(+7.85%) |
Jun 17, 2022 | 47.27 | 47.73 | 43.06 | 44.53 | 8,143,677 | -3.37(-7.04%) |
Jun 16, 2022 | 49.86 | 50.73 | 47.62 | 47.91 | 5,068,307 | -3.43(-6.68%) |
Jun 15, 2022 | 53.07 | 53.55 | 50.23 | 51.34 | 4,091,576 | -1.75(-3.29%) |
Jun 14, 2022 | 55.37 | 55.90 | 51.67 | 53.09 | 5,760,522 | -0.66(-1.22%) |
Jun 13, 2022 | 53.51 | 54.86 | 51.14 | 53.74 | 4,529,277 | -2.22(-3.97%) |
Jun 10, 2022 | 55.83 | 57.83 | 54.99 | 55.97 | 2,535,282 | -0.68(-1.20%) |
Jun 09, 2022 | 57.37 | 57.80 | 56.34 | 56.65 | 6,210,738 | -1.47(-2.52%) |
Jun 08, 2022 | 59.04 | 59.90 | 57.74 | 58.11 | 4,279,034 | -0.52(-0.89%) |
Jun 07, 2022 | 55.60 | 58.95 | 55.21 | 58.63 | 4,899,122 | +2.73(+4.89%) |
Jun 06, 2022 | 54.89 | 56.11 | 53.77 | 55.90 | 4,239,185 | +1.51(+2.78%) |
Jun 03, 2022 | 55.28 | 55.61 | 53.70 | 54.39 | 3,767,527 | -0.79(-1.44%) |
Jun 02, 2022 | 54.26 | 55.94 | 53.75 | 55.18 | 5,533,068 | +0.08(+0.14%) |
Jun 01, 2022 | 54.01 | 55.79 | 53.18 | 55.10 | 4,548,937 | +2.12(+4.00%) |
May 31, 2022 | 54.94 | 55.60 | 52.66 | 52.98 | 8,619,450 | -0.43(-0.80%) |
May 27, 2022 | 50.61 | 53.49 | 50.41 | 53.41 | 4,118,752 | +2.54(+4.99%) |
May 26, 2022 | 49.10 | 51.43 | 48.88 | 50.87 | 5,030,359 | +2.54(+5.25%) |
May 25, 2022 | 46.70 | 48.60 | 46.62 | 48.34 | 3,923,282 | +2.04(+4.42%) |
May 24, 2022 | 46.47 | 47.25 | 45.49 | 46.29 | 4,464,826 | -0.86(-1.83%) |
May 23, 2022 | 45.33 | 47.61 | 44.87 | 47.16 | 3,011,019 | +2.49(+5.57%) |
May 20, 2022 | 44.16 | 45.31 | 43.49 | 44.67 | 4,389,519 | +0.82(+1.88%) |
May 19, 2022 | 42.11 | 44.99 | 41.90 | 43.84 | 5,366,635 | +0.96(+2.23%) |
May 18, 2022 | 45.12 | 45.12 | 42.33 | 42.89 | 3,814,882 | -1.72(-3.86%) |
May 17, 2022 | 42.70 | 44.93 | 42.13 | 44.61 | 5,425,518 | +2.73(+6.53%) |
May 16, 2022 | 42.74 | 43.97 | 41.66 | 41.88 | 6,294,679 | -0.85(-1.99%) |
May 13, 2022 | 41.34 | 43.04 | 41.09 | 42.73 | 6,772,854 | +2.60(+6.49%) |
May 12, 2022 | 40.55 | 41.12 | 38.81 | 40.12 | 6,208,768 | -0.74(-1.81%) |
May 11, 2022 | 42.34 | 44.78 | 40.48 | 40.86 | 8,046,507 | -0.72(-1.73%) |
May 10, 2022 | 41.45 | 44.75 | 39.78 | 41.58 | 15,067,488 | -3.19(-7.12%) |
May 09, 2022 | 50.89 | 50.89 | 43.93 | 44.77 | 8,697,801 | -7.86(-14.94%) |
May 06, 2022 | 53.12 | 53.35 | 50.69 | 52.63 | 5,322,056 | +0.46(+0.89%) |
May 05, 2022 | 54.30 | 54.51 | 50.44 | 52.17 | 4,878,611 | -1.50(-2.80%) |
May 04, 2022 | 53.11 | 53.80 | 50.58 | 53.68 | 4,670,168 | +1.45(+2.77%) |
May 03, 2022 | 48.24 | 52.32 | 48.08 | 52.23 | 5,607,173 | +4.01(+8.32%) |