Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 50.56 | 51.57 | 48.73 | 50.93 | 3,132,975 | +2.61(+5.40%) |
Jul 28, 2022 | 48.60 | 48.73 | 47.53 | 48.32 | 1,737,184 | +0.13(+0.26%) |
Jul 27, 2022 | 47.45 | 48.32 | 46.88 | 48.20 | 1,051,564 | +0.87(+1.83%) |
Jul 26, 2022 | 47.62 | 47.75 | 46.81 | 47.33 | 1,029,602 | -0.47(-0.98%) |
Jul 25, 2022 | 47.05 | 47.89 | 46.62 | 47.80 | 1,233,853 | +1.11(+2.38%) |
Jul 22, 2022 | 47.63 | 48.09 | 46.39 | 46.69 | 820,000 | -0.60(-1.28%) |
Jul 21, 2022 | 46.56 | 47.36 | 46.10 | 47.29 | 836,066 | -0.21(-0.45%) |
Jul 20, 2022 | 47.20 | 47.62 | 46.58 | 47.50 | 1,143,237 | -0.19(-0.41%) |
Jul 19, 2022 | 47.07 | 48.04 | 46.99 | 47.70 | 1,191,158 | +1.56(+3.38%) |
Jul 18, 2022 | 46.27 | 46.78 | 45.93 | 46.14 | 1,521,038 | +0.89(+1.96%) |
Jul 15, 2022 | 46.10 | 46.34 | 44.96 | 45.25 | 951,112 | +0.00(+0.00%) |
Jul 14, 2022 | 44.66 | 45.29 | 44.14 | 45.25 | 1,237,829 | -0.58(-1.28%) |
Jul 13, 2022 | 44.94 | 46.41 | 44.85 | 45.84 | 1,431,896 | +0.33(+0.73%) |
Jul 12, 2022 | 45.28 | 46.58 | 45.28 | 45.51 | 1,457,698 | -0.48(-1.04%) |
Jul 11, 2022 | 45.55 | 46.77 | 45.39 | 45.98 | 1,528,792 | -0.49(-1.05%) |
Jul 08, 2022 | 46.78 | 47.30 | 46.20 | 46.47 | 1,564,450 | +0.06(+0.13%) |
Jul 07, 2022 | 45.06 | 46.96 | 45.06 | 46.41 | 2,312,463 | +2.51(+5.73%) |
Jul 06, 2022 | 43.41 | 44.21 | 42.54 | 43.90 | 2,665,392 | +0.55(+1.26%) |
Jul 05, 2022 | 43.33 | 43.65 | 41.92 | 43.35 | 2,138,281 | -1.08(-2.43%) |
Jul 01, 2022 | 44.71 | 45.32 | 42.93 | 44.43 | 1,936,239 | -0.66(-1.47%) |
Jun 30, 2022 | 44.22 | 45.43 | 44.06 | 45.10 | 2,384,837 | +0.02(+0.04%) |
Jun 29, 2022 | 46.32 | 46.40 | 43.87 | 45.08 | 1,807,979 | -1.19(-2.57%) |
Jun 28, 2022 | 46.48 | 47.09 | 45.44 | 46.27 | 2,072,704 | +0.24(+0.53%) |
Jun 27, 2022 | 45.43 | 46.61 | 45.18 | 46.02 | 1,778,813 | +0.56(+1.22%) |
Jun 24, 2022 | 44.75 | 46.03 | 44.35 | 45.47 | 3,002,296 | +1.33(+3.00%) |
Jun 23, 2022 | 45.57 | 46.05 | 43.61 | 44.14 | 2,509,471 | -1.79(-3.90%) |
Jun 22, 2022 | 45.56 | 46.36 | 44.46 | 45.93 | 3,493,659 | -1.40(-2.96%) |
Jun 21, 2022 | 48.20 | 48.56 | 47.15 | 47.34 | 2,470,750 | +0.42(+0.89%) |
Jun 17, 2022 | 47.07 | 47.88 | 46.03 | 46.92 | 4,125,057 | -1.11(-2.31%) |
Jun 16, 2022 | 48.81 | 49.34 | 47.40 | 48.03 | 3,297,488 | -2.11(-4.22%) |
Jun 15, 2022 | 54.83 | 55.15 | 49.60 | 50.14 | 6,167,593 | -5.60(-10.05%) |
Jun 14, 2022 | 54.61 | 56.49 | 54.47 | 55.75 | 2,074,197 | +0.39(+0.70%) |
Jun 13, 2022 | 57.89 | 58.27 | 55.17 | 55.36 | 3,165,187 | -4.09(-6.88%) |
Jun 10, 2022 | 61.04 | 61.04 | 59.29 | 59.45 | 2,061,214 | -3.34(-5.32%) |
Jun 09, 2022 | 62.70 | 64.02 | 61.98 | 62.79 | 1,268,702 | -0.44(-0.69%) |
Jun 08, 2022 | 63.63 | 64.08 | 62.86 | 63.23 | 933,810 | -1.10(-1.71%) |
Jun 07, 2022 | 63.05 | 64.54 | 62.20 | 64.33 | 1,214,338 | +0.85(+1.34%) |
Jun 06, 2022 | 64.65 | 64.83 | 63.35 | 63.48 | 1,450,488 | -0.54(-0.84%) |
Jun 03, 2022 | 64.51 | 64.65 | 63.54 | 64.02 | 1,129,038 | -1.19(-1.82%) |
Jun 02, 2022 | 63.09 | 65.53 | 62.82 | 65.21 | 2,075,630 | +2.53(+4.04%) |
Jun 01, 2022 | 64.22 | 64.84 | 61.58 | 62.68 | 1,631,312 | -1.43(-2.23%) |
May 31, 2022 | 64.89 | 65.25 | 63.84 | 64.11 | 2,202,553 | -1.00(-1.54%) |
May 27, 2022 | 63.16 | 65.13 | 62.84 | 65.11 | 2,206,083 | +2.25(+3.58%) |
May 26, 2022 | 62.02 | 63.12 | 61.84 | 62.86 | 1,347,985 | +1.73(+2.84%) |
May 25, 2022 | 59.54 | 61.55 | 59.49 | 61.13 | 1,340,357 | +0.55(+0.90%) |
May 24, 2022 | 60.90 | 60.90 | 59.19 | 60.58 | 2,254,683 | -1.41(-2.28%) |
May 23, 2022 | 61.13 | 62.14 | 60.68 | 61.99 | 2,095,770 | +1.04(+1.71%) |
May 20, 2022 | 62.32 | 62.69 | 59.34 | 60.95 | 1,474,295 | -0.74(-1.20%) |
May 19, 2022 | 60.51 | 62.89 | 60.49 | 61.69 | 1,058,144 | +0.30(+0.49%) |
May 18, 2022 | 62.93 | 63.64 | 61.19 | 61.39 | 1,876,548 | -2.17(-3.42%) |
May 17, 2022 | 62.73 | 63.86 | 62.50 | 63.56 | 1,445,786 | +2.38(+3.89%) |
May 16, 2022 | 60.42 | 61.95 | 59.72 | 61.18 | 1,486,072 | +0.28(+0.46%) |
May 13, 2022 | 59.27 | 61.63 | 59.27 | 60.90 | 2,006,587 | +2.16(+3.68%) |
May 12, 2022 | 56.91 | 58.95 | 56.67 | 58.74 | 1,915,542 | +0.84(+1.45%) |
May 11, 2022 | 58.28 | 60.80 | 57.79 | 57.90 | 1,974,723 | -0.12(-0.20%) |
May 10, 2022 | 59.38 | 60.08 | 56.79 | 58.02 | 2,440,762 | -1.10(-1.86%) |
May 09, 2022 | 60.65 | 61.27 | 58.79 | 59.12 | 2,120,630 | -2.47(-4.00%) |
May 06, 2022 | 61.56 | 62.53 | 60.35 | 61.58 | 2,091,704 | -0.77(-1.23%) |
May 05, 2022 | 62.43 | 63.43 | 60.91 | 62.35 | 2,201,680 | -0.32(-0.51%) |
May 04, 2022 | 60.30 | 62.89 | 60.12 | 62.67 | 1,924,421 | +2.47(+4.10%) |
May 03, 2022 | 57.27 | 60.80 | 57.27 | 60.20 | 3,354,320 | +3.03(+5.30%) |