Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.72 | 49.16 | 48.08 | 49.10 | 2,566,754 | +0.38(+0.78%) |
Jul 28, 2022 | 48.46 | 48.74 | 46.82 | 48.72 | 2,675,115 | +0.29(+0.60%) |
Jul 27, 2022 | 47.30 | 48.74 | 46.69 | 48.43 | 2,152,515 | +1.48(+3.15%) |
Jul 26, 2022 | 47.16 | 48.00 | 46.87 | 46.95 | 2,328,087 | +0.11(+0.23%) |
Jul 25, 2022 | 47.37 | 48.15 | 46.39 | 46.84 | 4,670,760 | -0.38(-0.80%) |
Jul 22, 2022 | 48.24 | 48.70 | 47.03 | 47.22 | 4,148,992 | -3.21(-6.37%) |
Jul 21, 2022 | 49.72 | 50.45 | 48.79 | 50.43 | 2,544,698 | +0.84(+1.69%) |
Jul 20, 2022 | 48.21 | 49.63 | 47.97 | 49.59 | 3,606,078 | +1.03(+2.12%) |
Jul 19, 2022 | 47.82 | 48.79 | 47.59 | 48.56 | 2,403,772 | +1.66(+3.54%) |
Jul 18, 2022 | 47.60 | 48.14 | 46.69 | 46.90 | 2,950,670 | -0.51(-1.08%) |
Jul 15, 2022 | 47.15 | 47.49 | 45.72 | 47.41 | 2,275,455 | +1.40(+3.04%) |
Jul 14, 2022 | 45.52 | 46.35 | 44.86 | 46.01 | 1,954,765 | -0.30(-0.65%) |
Jul 13, 2022 | 44.85 | 46.49 | 44.84 | 46.31 | 2,441,864 | +0.28(+0.61%) |
Jul 12, 2022 | 44.82 | 46.84 | 44.79 | 46.03 | 3,534,084 | +1.21(+2.70%) |
Jul 11, 2022 | 44.82 | 45.50 | 44.06 | 44.82 | 3,635,693 | -0.42(-0.93%) |
Jul 08, 2022 | 44.42 | 45.77 | 44.28 | 45.24 | 3,148,935 | +0.38(+0.85%) |
Jul 07, 2022 | 44.42 | 45.17 | 44.19 | 44.86 | 2,500,418 | +1.09(+2.49%) |
Jul 06, 2022 | 43.68 | 44.08 | 42.94 | 43.77 | 2,701,985 | -0.02(-0.05%) |
Jul 05, 2022 | 42.33 | 43.96 | 41.97 | 43.79 | 3,512,101 | +0.37(+0.85%) |
Jul 01, 2022 | 43.28 | 44.09 | 41.63 | 43.42 | 6,025,814 | -1.41(-3.15%) |
Jun 30, 2022 | 44.50 | 45.52 | 43.81 | 44.83 | 4,165,027 | -0.57(-1.26%) |
Jun 29, 2022 | 46.47 | 46.76 | 45.07 | 45.40 | 2,594,589 | -1.34(-2.87%) |
Jun 28, 2022 | 47.82 | 48.46 | 46.64 | 46.74 | 2,055,777 | -0.84(-1.77%) |
Jun 27, 2022 | 47.55 | 48.26 | 47.03 | 47.58 | 4,216,227 | +0.51(+1.08%) |
Jun 24, 2022 | 46.30 | 47.73 | 46.09 | 47.07 | 2,863,244 | +1.15(+2.50%) |
Jun 23, 2022 | 45.52 | 46.15 | 45.16 | 45.92 | 4,264,580 | +0.40(+0.88%) |
Jun 22, 2022 | 45.50 | 46.68 | 45.11 | 45.52 | 3,933,543 | -0.98(-2.11%) |
Jun 21, 2022 | 47.02 | 47.83 | 46.29 | 46.50 | 5,025,479 | +0.15(+0.32%) |
Jun 17, 2022 | 46.50 | 47.03 | 45.27 | 46.35 | 6,223,032 | +0.00(+0.00%) |
Jun 16, 2022 | 48.48 | 48.48 | 46.05 | 46.35 | 6,050,841 | -3.60(-7.21%) |
Jun 15, 2022 | 49.47 | 50.52 | 48.56 | 49.95 | 4,543,466 | +0.71(+1.44%) |
Jun 14, 2022 | 50.62 | 50.76 | 48.75 | 49.24 | 4,167,250 | -1.12(-2.22%) |
Jun 13, 2022 | 51.94 | 52.48 | 50.23 | 50.36 | 4,621,122 | -3.67(-6.79%) |
Jun 10, 2022 | 55.27 | 55.96 | 53.82 | 54.03 | 4,678,276 | -2.55(-4.51%) |
Jun 09, 2022 | 57.37 | 58.11 | 56.48 | 56.58 | 4,383,526 | -1.24(-2.14%) |
Jun 08, 2022 | 62.86 | 63.00 | 57.70 | 57.82 | 7,200,637 | -2.50(-4.14%) |
Jun 07, 2022 | 58.86 | 60.48 | 58.62 | 60.32 | 2,407,383 | +0.60(+1.00%) |
Jun 06, 2022 | 60.86 | 61.10 | 59.56 | 59.72 | 2,467,663 | -0.36(-0.60%) |
Jun 03, 2022 | 60.71 | 61.18 | 59.98 | 60.08 | 1,774,012 | -1.85(-2.99%) |
Jun 02, 2022 | 60.59 | 62.34 | 60.49 | 61.93 | 2,353,827 | +1.65(+2.74%) |
Jun 01, 2022 | 60.89 | 61.46 | 59.43 | 60.28 | 2,032,028 | -0.41(-0.68%) |
May 31, 2022 | 61.80 | 62.21 | 59.62 | 60.69 | 3,634,346 | -1.56(-2.51%) |
May 27, 2022 | 61.28 | 62.25 | 61.06 | 62.25 | 2,549,373 | +1.57(+2.59%) |
May 26, 2022 | 58.50 | 61.20 | 58.48 | 60.68 | 2,722,364 | +1.58(+2.67%) |
May 25, 2022 | 56.01 | 59.44 | 56.00 | 59.10 | 3,757,036 | +2.50(+4.42%) |
May 24, 2022 | 56.74 | 57.05 | 55.55 | 56.60 | 2,227,810 | -0.74(-1.29%) |
May 23, 2022 | 57.13 | 58.06 | 57.00 | 57.34 | 3,123,400 | +0.53(+0.93%) |
May 20, 2022 | 58.69 | 58.84 | 55.25 | 56.81 | 3,145,825 | -1.20(-2.07%) |
May 19, 2022 | 58.60 | 59.59 | 57.93 | 58.01 | 2,412,594 | -1.09(-1.84%) |
May 18, 2022 | 60.00 | 61.29 | 58.82 | 59.10 | 2,736,469 | -2.09(-3.42%) |
May 17, 2022 | 59.05 | 61.66 | 59.03 | 61.19 | 4,959,617 | +3.30(+5.70%) |
May 16, 2022 | 58.11 | 59.04 | 57.35 | 57.89 | 2,899,746 | -0.56(-0.96%) |
May 13, 2022 | 56.45 | 58.67 | 56.45 | 58.45 | 3,247,971 | +2.90(+5.22%) |
May 12, 2022 | 54.72 | 56.16 | 54.25 | 55.55 | 4,246,425 | -0.20(-0.36%) |
May 11, 2022 | 57.33 | 59.30 | 55.59 | 55.75 | 4,224,686 | -1.61(-2.81%) |
May 10, 2022 | 57.64 | 59.16 | 56.28 | 57.36 | 5,485,783 | +0.83(+1.47%) |
May 09, 2022 | 58.05 | 60.47 | 56.20 | 56.53 | 5,010,803 | -2.92(-4.91%) |
May 06, 2022 | 60.79 | 61.50 | 58.99 | 59.45 | 4,634,013 | -1.74(-2.84%) |
May 05, 2022 | 61.73 | 62.31 | 60.33 | 61.19 | 4,474,935 | -1.67(-2.66%) |
May 04, 2022 | 62.06 | 63.26 | 60.77 | 62.86 | 6,438,228 | +1.14(+1.85%) |
May 03, 2022 | 60.04 | 62.61 | 59.21 | 61.72 | 21,966,354 | +7.80(+14.47%) |