Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 58.17 | 58.88 | 58.02 | 58.74 | 2,317,842 | +0.48(+0.82%) |
Jul 28, 2022 | 56.63 | 58.53 | 56.47 | 58.26 | 3,315,081 | +1.76(+3.12%) |
Jul 27, 2022 | 56.49 | 56.82 | 56.11 | 56.49 | 2,612,792 | +0.32(+0.57%) |
Jul 26, 2022 | 55.48 | 56.26 | 55.20 | 56.17 | 3,409,584 | +0.33(+0.59%) |
Jul 25, 2022 | 56.09 | 56.49 | 55.45 | 55.85 | 3,063,994 | -0.19(-0.35%) |
Jul 22, 2022 | 56.52 | 56.79 | 55.68 | 56.04 | 4,259,321 | -0.45(-0.80%) |
Jul 21, 2022 | 55.07 | 56.51 | 54.69 | 56.50 | 3,818,911 | +1.61(+2.93%) |
Jul 20, 2022 | 52.77 | 55.19 | 52.76 | 54.89 | 5,063,042 | +3.16(+6.10%) |
Jul 19, 2022 | 50.80 | 51.90 | 50.64 | 51.73 | 2,265,635 | +1.47(+2.93%) |
Jul 18, 2022 | 51.22 | 51.45 | 50.10 | 50.26 | 2,116,246 | -0.74(-1.46%) |
Jul 15, 2022 | 50.10 | 51.01 | 50.10 | 51.00 | 1,980,426 | +1.15(+2.31%) |
Jul 14, 2022 | 49.46 | 50.01 | 49.20 | 49.85 | 1,937,773 | -0.27(-0.53%) |
Jul 13, 2022 | 49.47 | 50.41 | 49.46 | 50.11 | 1,636,685 | -0.14(-0.28%) |
Jul 12, 2022 | 51.23 | 51.94 | 50.11 | 50.25 | 3,678,851 | -0.93(-1.81%) |
Jul 11, 2022 | 50.66 | 51.40 | 50.46 | 51.18 | 2,034,552 | +0.35(+0.68%) |
Jul 08, 2022 | 50.80 | 51.13 | 50.45 | 50.83 | 2,161,779 | -0.05(-0.09%) |
Jul 07, 2022 | 50.82 | 51.27 | 50.58 | 50.88 | 2,216,280 | -0.03(-0.06%) |
Jul 06, 2022 | 51.37 | 51.92 | 50.81 | 50.91 | 2,806,504 | -0.23(-0.44%) |
Jul 05, 2022 | 50.33 | 51.21 | 49.87 | 51.14 | 2,473,271 | +0.62(+1.22%) |
Jul 01, 2022 | 49.45 | 50.69 | 49.35 | 50.52 | 2,719,593 | +0.99(+2.00%) |
Jun 30, 2022 | 49.21 | 50.01 | 49.02 | 49.53 | 2,420,676 | -0.17(-0.34%) |
Jun 29, 2022 | 50.18 | 50.33 | 49.32 | 49.70 | 2,384,106 | -0.52(-1.03%) |
Jun 28, 2022 | 51.28 | 51.74 | 50.18 | 50.22 | 1,984,575 | -1.06(-2.07%) |
Jun 27, 2022 | 51.89 | 51.94 | 51.14 | 51.28 | 2,306,986 | -0.44(-0.85%) |
Jun 24, 2022 | 51.66 | 51.95 | 51.25 | 51.72 | 4,891,003 | +0.33(+0.64%) |
Jun 23, 2022 | 50.24 | 51.51 | 50.08 | 51.39 | 4,739,649 | +1.51(+3.03%) |
Jun 22, 2022 | 49.16 | 50.32 | 48.70 | 49.88 | 2,872,903 | +0.32(+0.64%) |
Jun 21, 2022 | 48.70 | 49.86 | 48.70 | 49.56 | 3,260,699 | +1.23(+2.54%) |
Jun 17, 2022 | 48.19 | 48.89 | 47.92 | 48.33 | 7,242,570 | +0.10(+0.20%) |
Jun 16, 2022 | 48.03 | 48.49 | 47.49 | 48.23 | 3,625,313 | -0.44(-0.91%) |
Jun 15, 2022 | 47.51 | 49.23 | 47.48 | 48.68 | 3,245,673 | +1.32(+2.78%) |
Jun 14, 2022 | 47.78 | 47.80 | 46.81 | 47.36 | 4,915,032 | -0.32(-0.67%) |
Jun 13, 2022 | 47.65 | 48.20 | 47.04 | 47.68 | 3,795,193 | -1.08(-2.22%) |
Jun 10, 2022 | 49.13 | 49.32 | 48.30 | 48.77 | 3,821,489 | -0.83(-1.68%) |
Jun 09, 2022 | 49.76 | 50.24 | 49.52 | 49.60 | 2,484,226 | -0.18(-0.37%) |
Jun 08, 2022 | 49.87 | 50.56 | 49.58 | 49.78 | 2,241,790 | -0.27(-0.55%) |
Jun 07, 2022 | 49.44 | 50.07 | 49.29 | 50.05 | 1,719,436 | +0.21(+0.42%) |
Jun 06, 2022 | 50.20 | 50.69 | 49.66 | 49.84 | 2,090,316 | +0.01(+0.03%) |
Jun 03, 2022 | 49.84 | 49.96 | 49.40 | 49.83 | 1,801,663 | -0.24(-0.48%) |
Jun 02, 2022 | 49.36 | 50.07 | 48.97 | 50.07 | 2,756,352 | +0.82(+1.67%) |
Jun 01, 2022 | 50.27 | 50.58 | 49.22 | 49.25 | 1,799,592 | -0.97(-1.93%) |
May 31, 2022 | 49.90 | 50.57 | 49.80 | 50.21 | 5,059,155 | -0.12(-0.24%) |
May 27, 2022 | 49.33 | 50.35 | 48.90 | 50.34 | 2,875,648 | +1.52(+3.12%) |
May 26, 2022 | 47.93 | 49.01 | 47.71 | 48.81 | 2,443,359 | +1.11(+2.33%) |
May 25, 2022 | 47.29 | 47.99 | 47.12 | 47.70 | 2,721,116 | +0.28(+0.59%) |
May 24, 2022 | 47.36 | 47.63 | 46.61 | 47.42 | 2,410,476 | -0.35(-0.73%) |
May 23, 2022 | 47.69 | 48.01 | 47.13 | 47.77 | 2,560,741 | +0.51(+1.08%) |
May 20, 2022 | 46.66 | 47.33 | 46.42 | 47.26 | 6,093,170 | +0.99(+2.13%) |
May 19, 2022 | 45.57 | 46.50 | 45.38 | 46.28 | 3,416,893 | +0.32(+0.70%) |
May 18, 2022 | 47.82 | 47.82 | 45.81 | 45.96 | 2,232,264 | -2.17(-4.50%) |
May 17, 2022 | 48.07 | 48.27 | 47.65 | 48.12 | 2,991,462 | +0.86(+1.82%) |
May 16, 2022 | 47.64 | 47.76 | 47.06 | 47.26 | 2,014,644 | -0.44(-0.92%) |
May 13, 2022 | 46.98 | 48.03 | 46.98 | 47.70 | 2,644,415 | +1.02(+2.19%) |
May 12, 2022 | 46.12 | 46.98 | 45.67 | 46.68 | 2,436,875 | +0.36(+0.77%) |
May 11, 2022 | 46.91 | 47.65 | 46.29 | 46.32 | 3,090,020 | -0.82(-1.75%) |
May 10, 2022 | 48.05 | 48.47 | 46.64 | 47.15 | 3,468,639 | -0.13(-0.27%) |
May 09, 2022 | 48.70 | 48.72 | 47.12 | 47.28 | 2,276,367 | -1.98(-4.01%) |
May 06, 2022 | 49.78 | 49.88 | 48.70 | 49.25 | 2,087,428 | -0.84(-1.68%) |
May 05, 2022 | 51.37 | 51.68 | 49.66 | 50.10 | 2,632,390 | -1.68(-3.25%) |
May 04, 2022 | 51.04 | 51.88 | 50.57 | 51.78 | 4,496,514 | +0.73(+1.43%) |
May 03, 2022 | 50.51 | 51.37 | 50.49 | 51.05 | 2,389,327 | +0.37(+0.73%) |