Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 54.33 | 55.28 | 54.33 | 54.90 | 2,435,732 | +0.57(+1.04%) |
Jul 28, 2022 | 52.95 | 54.38 | 52.45 | 54.33 | 1,976,176 | +1.62(+3.06%) |
Jul 27, 2022 | 51.89 | 52.93 | 51.68 | 52.72 | 1,160,993 | +1.23(+2.39%) |
Jul 26, 2022 | 51.95 | 52.07 | 50.88 | 51.49 | 1,147,564 | -0.47(-0.91%) |
Jul 25, 2022 | 51.45 | 52.39 | 51.03 | 51.96 | 1,396,430 | +0.10(+0.19%) |
Jul 22, 2022 | 52.71 | 53.23 | 51.45 | 51.86 | 1,314,734 | -0.62(-1.17%) |
Jul 21, 2022 | 51.98 | 52.68 | 50.38 | 52.48 | 2,066,887 | +0.38(+0.72%) |
Jul 20, 2022 | 51.05 | 52.17 | 50.86 | 52.10 | 1,581,690 | +1.08(+2.11%) |
Jul 19, 2022 | 49.28 | 51.14 | 49.22 | 51.03 | 2,009,000 | +1.70(+3.45%) |
Jul 18, 2022 | 49.70 | 50.50 | 49.14 | 49.32 | 1,643,442 | +0.43(+0.89%) |
Jul 15, 2022 | 47.65 | 48.99 | 46.62 | 48.89 | 3,086,358 | +2.10(+4.48%) |
Jul 14, 2022 | 47.43 | 47.43 | 45.91 | 46.80 | 2,850,276 | -1.57(-3.24%) |
Jul 13, 2022 | 47.63 | 48.67 | 46.12 | 48.36 | 2,458,335 | -0.39(-0.81%) |
Jul 12, 2022 | 48.78 | 49.70 | 48.47 | 48.76 | 1,820,387 | +0.01(+0.02%) |
Jul 11, 2022 | 49.05 | 49.17 | 48.26 | 48.75 | 1,501,202 | -0.83(-1.67%) |
Jul 08, 2022 | 50.18 | 50.47 | 49.10 | 49.57 | 1,940,226 | -0.72(-1.43%) |
Jul 07, 2022 | 48.90 | 50.39 | 48.90 | 50.30 | 2,193,580 | +1.99(+4.12%) |
Jul 06, 2022 | 49.02 | 49.82 | 48.06 | 48.31 | 2,028,767 | -0.80(-1.63%) |
Jul 05, 2022 | 46.15 | 49.12 | 45.74 | 49.10 | 3,183,623 | +1.74(+3.67%) |
Jul 01, 2022 | 46.25 | 47.63 | 45.97 | 47.36 | 2,302,535 | +0.75(+1.61%) |
Jun 30, 2022 | 46.73 | 47.32 | 45.38 | 46.61 | 3,946,321 | -1.15(-2.42%) |
Jun 29, 2022 | 49.19 | 49.23 | 47.01 | 47.77 | 2,537,727 | -1.53(-3.10%) |
Jun 28, 2022 | 50.57 | 51.09 | 49.15 | 49.30 | 1,802,891 | -1.07(-2.12%) |
Jun 27, 2022 | 50.91 | 51.37 | 49.67 | 50.36 | 2,097,433 | +0.37(+0.73%) |
Jun 24, 2022 | 48.66 | 50.50 | 48.64 | 50.00 | 8,621,593 | +1.98(+4.12%) |
Jun 23, 2022 | 48.58 | 49.18 | 47.09 | 48.02 | 2,001,521 | -0.24(-0.50%) |
Jun 22, 2022 | 47.10 | 48.77 | 46.82 | 48.26 | 4,155,743 | +0.33(+0.68%) |
Jun 21, 2022 | 47.88 | 48.70 | 47.67 | 47.93 | 6,126,187 | +1.54(+3.32%) |
Jun 17, 2022 | 44.98 | 46.68 | 44.90 | 46.39 | 9,209,959 | +1.41(+3.14%) |
Jun 16, 2022 | 47.44 | 47.44 | 44.20 | 44.98 | 7,336,853 | -3.62(-7.46%) |
Jun 15, 2022 | 48.06 | 49.63 | 47.88 | 48.60 | 6,626,540 | +1.14(+2.41%) |
Jun 14, 2022 | 48.27 | 48.61 | 46.88 | 47.46 | 3,836,853 | -0.69(-1.44%) |
Jun 13, 2022 | 50.00 | 50.00 | 47.04 | 48.15 | 4,283,859 | -4.20(-8.03%) |
Jun 10, 2022 | 52.62 | 53.43 | 51.48 | 52.35 | 2,734,647 | -2.12(-3.90%) |
Jun 09, 2022 | 54.80 | 55.19 | 53.61 | 54.48 | 3,014,891 | -0.63(-1.15%) |
Jun 08, 2022 | 56.44 | 56.81 | 54.76 | 55.11 | 3,079,180 | -1.69(-2.98%) |
Jun 07, 2022 | 56.69 | 56.99 | 55.54 | 56.81 | 1,927,780 | -0.09(-0.15%) |
Jun 06, 2022 | 55.94 | 58.01 | 55.24 | 56.89 | 3,410,921 | +1.34(+2.41%) |
Jun 03, 2022 | 55.31 | 56.37 | 55.16 | 55.56 | 2,288,064 | -0.72(-1.28%) |
Jun 02, 2022 | 55.76 | 56.54 | 54.85 | 56.28 | 2,698,218 | +0.73(+1.32%) |
Jun 01, 2022 | 55.42 | 56.36 | 54.37 | 55.55 | 3,263,285 | +0.12(+0.23%) |
May 31, 2022 | 57.89 | 57.93 | 55.15 | 55.42 | 5,343,068 | -2.58(-4.44%) |
May 27, 2022 | 56.50 | 58.17 | 56.34 | 58.00 | 2,668,914 | +2.12(+3.80%) |
May 26, 2022 | 53.91 | 56.03 | 53.44 | 55.87 | 4,275,118 | +2.24(+4.18%) |
May 25, 2022 | 51.06 | 53.83 | 50.64 | 53.63 | 4,361,425 | +2.12(+4.11%) |
May 24, 2022 | 51.93 | 52.37 | 50.33 | 51.52 | 3,085,885 | -1.58(-2.97%) |
May 23, 2022 | 52.96 | 53.48 | 52.14 | 53.09 | 3,372,878 | +0.71(+1.36%) |
May 20, 2022 | 52.31 | 53.08 | 50.99 | 52.38 | 3,441,847 | +0.51(+0.98%) |
May 19, 2022 | 51.68 | 53.02 | 51.47 | 51.87 | 4,046,273 | -0.38(-0.72%) |
May 18, 2022 | 51.74 | 53.12 | 51.63 | 52.25 | 3,083,562 | -0.44(-0.84%) |
May 17, 2022 | 52.45 | 53.29 | 51.68 | 52.69 | 2,350,964 | +1.62(+3.18%) |
May 16, 2022 | 51.59 | 51.90 | 50.62 | 51.07 | 2,676,714 | -0.66(-1.27%) |
May 13, 2022 | 50.55 | 52.45 | 50.50 | 51.72 | 4,553,918 | +2.51(+5.10%) |
May 12, 2022 | 48.67 | 49.39 | 47.41 | 49.21 | 4,209,703 | +0.53(+1.10%) |
May 11, 2022 | 47.86 | 50.35 | 47.31 | 48.68 | 4,953,210 | +0.54(+1.13%) |
May 10, 2022 | 48.73 | 49.41 | 46.93 | 48.14 | 3,890,387 | +0.85(+1.80%) |
May 09, 2022 | 49.70 | 50.44 | 46.97 | 47.29 | 4,331,319 | -3.20(-6.33%) |
May 06, 2022 | 50.85 | 51.74 | 49.75 | 50.48 | 5,698,175 | -0.45(-0.88%) |
May 05, 2022 | 52.50 | 53.88 | 50.26 | 50.93 | 5,527,256 | -0.28(-0.54%) |
May 04, 2022 | 49.39 | 51.43 | 48.15 | 51.21 | 4,425,861 | +1.84(+3.73%) |
May 03, 2022 | 49.64 | 50.58 | 49.14 | 49.37 | 4,128,925 | -0.18(-0.37%) |