Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 44.44 | 44.94 | 43.66 | 44.76 | 18,787,796 | -1.04(-2.27%) |
Jul 28, 2022 | 45.56 | 46.51 | 43.77 | 45.80 | 23,637,856 | -0.20(-0.43%) |
Jul 27, 2022 | 44.14 | 46.26 | 43.58 | 46.00 | 24,587,818 | +2.89(+6.69%) |
Jul 26, 2022 | 44.40 | 44.41 | 43.05 | 43.11 | 19,227,440 | -2.16(-4.78%) |
Jul 25, 2022 | 45.56 | 45.82 | 44.31 | 45.27 | 15,506,683 | -0.59(-1.30%) |
Jul 22, 2022 | 48.60 | 48.93 | 45.36 | 45.87 | 26,872,844 | -2.69(-5.54%) |
Jul 21, 2022 | 47.30 | 48.84 | 47.00 | 48.56 | 24,755,082 | +0.83(+1.75%) |
Jul 20, 2022 | 45.76 | 48.62 | 45.63 | 47.72 | 33,597,832 | +2.30(+5.07%) |
Jul 19, 2022 | 44.49 | 45.47 | 43.08 | 45.42 | 22,905,548 | +1.81(+4.16%) |
Jul 18, 2022 | 44.88 | 45.79 | 43.32 | 43.61 | 21,116,882 | -0.14(-0.32%) |
Jul 15, 2022 | 43.28 | 43.82 | 41.85 | 43.75 | 24,304,200 | +1.00(+2.34%) |
Jul 14, 2022 | 43.25 | 43.55 | 41.92 | 42.74 | 20,337,154 | -0.90(-2.07%) |
Jul 13, 2022 | 42.09 | 44.78 | 41.97 | 43.65 | 27,383,708 | -0.31(-0.70%) |
Jul 12, 2022 | 43.99 | 44.91 | 42.29 | 43.95 | 28,169,972 | +0.69(+1.60%) |
Jul 11, 2022 | 45.80 | 46.11 | 43.15 | 43.26 | 27,912,072 | -3.21(-6.91%) |
Jul 08, 2022 | 45.32 | 47.72 | 44.98 | 46.47 | 32,244,410 | +0.03(+0.06%) |
Jul 07, 2022 | 43.73 | 46.51 | 43.45 | 46.44 | 24,923,890 | +2.85(+6.53%) |
Jul 06, 2022 | 44.41 | 45.58 | 43.20 | 43.60 | 32,984,678 | -1.00(-2.25%) |
Jul 05, 2022 | 40.23 | 44.60 | 39.51 | 44.60 | 35,415,740 | +3.72(+9.10%) |
Jul 01, 2022 | 40.04 | 41.46 | 39.69 | 40.88 | 24,342,900 | +1.33(+3.36%) |
Jun 30, 2022 | 40.41 | 40.69 | 38.79 | 39.55 | 28,248,238 | -1.62(-3.93%) |
Jun 29, 2022 | 41.54 | 41.89 | 40.36 | 41.17 | 20,070,798 | -0.65(-1.57%) |
Jun 28, 2022 | 44.36 | 45.00 | 41.69 | 41.82 | 32,342,388 | -2.61(-5.87%) |
Jun 27, 2022 | 45.45 | 45.89 | 43.22 | 44.43 | 27,485,438 | -1.02(-2.25%) |
Jun 24, 2022 | 44.40 | 45.61 | 43.60 | 45.45 | 35,686,088 | +1.79(+4.09%) |
Jun 23, 2022 | 41.29 | 43.87 | 40.46 | 43.67 | 33,480,990 | +2.90(+7.10%) |
Jun 22, 2022 | 39.29 | 41.73 | 39.02 | 40.77 | 30,131,120 | +0.60(+1.51%) |
Jun 21, 2022 | 39.60 | 41.58 | 39.48 | 40.17 | 31,716,704 | +1.69(+4.38%) |
Jun 17, 2022 | 36.85 | 38.93 | 36.85 | 38.48 | 33,297,300 | +1.80(+4.92%) |
Jun 16, 2022 | 37.31 | 37.72 | 36.16 | 36.67 | 32,761,452 | -2.42(-6.19%) |
Jun 15, 2022 | 37.12 | 39.75 | 36.88 | 39.09 | 43,330,520 | +2.41(+6.57%) |
Jun 14, 2022 | 36.79 | 37.21 | 35.36 | 36.68 | 29,791,436 | +0.41(+1.12%) |
Jun 13, 2022 | 37.45 | 38.07 | 35.97 | 36.28 | 38,065,224 | -3.50(-8.80%) |
Jun 10, 2022 | 41.27 | 41.99 | 39.49 | 39.78 | 36,226,500 | -3.06(-7.15%) |
Jun 09, 2022 | 45.27 | 45.64 | 42.83 | 42.84 | 26,294,706 | -2.77(-6.07%) |
Jun 08, 2022 | 44.50 | 46.55 | 44.39 | 45.61 | 29,385,480 | +1.20(+2.70%) |
Jun 07, 2022 | 42.18 | 44.47 | 41.75 | 44.41 | 22,751,022 | +1.28(+2.97%) |
Jun 06, 2022 | 44.07 | 44.48 | 42.34 | 43.13 | 26,598,096 | +0.33(+0.76%) |
Jun 03, 2022 | 43.73 | 44.45 | 42.47 | 42.80 | 29,634,130 | -2.45(-5.41%) |
Jun 02, 2022 | 42.33 | 45.70 | 41.86 | 45.25 | 32,627,582 | +3.10(+7.36%) |
Jun 01, 2022 | 43.82 | 44.62 | 41.43 | 42.15 | 34,119,900 | -1.58(-3.61%) |
May 31, 2022 | 45.21 | 45.67 | 42.86 | 43.73 | 31,693,600 | -1.31(-2.91%) |
May 27, 2022 | 42.89 | 45.06 | 42.80 | 45.03 | 30,282,682 | +2.76(+6.52%) |
May 26, 2022 | 40.36 | 42.64 | 40.11 | 42.28 | 27,017,720 | +1.59(+3.90%) |
May 25, 2022 | 38.77 | 41.10 | 38.74 | 40.69 | 31,926,078 | +1.80(+4.64%) |
May 24, 2022 | 40.76 | 40.94 | 38.30 | 38.89 | 38,049,404 | -2.91(-6.95%) |
May 23, 2022 | 42.19 | 42.51 | 40.42 | 41.79 | 33,318,426 | -0.27(-0.64%) |
May 20, 2022 | 43.49 | 44.08 | 39.65 | 42.06 | 39,772,232 | -0.61(-1.44%) |
May 19, 2022 | 40.87 | 43.79 | 40.38 | 42.67 | 48,264,884 | +1.84(+4.52%) |
May 18, 2022 | 41.71 | 43.38 | 40.62 | 40.83 | 36,083,604 | -1.89(-4.43%) |
May 17, 2022 | 42.17 | 43.02 | 40.33 | 42.72 | 36,208,728 | +2.04(+5.02%) |
May 16, 2022 | 42.85 | 43.56 | 40.59 | 40.68 | 46,067,632 | -2.56(-5.92%) |
May 13, 2022 | 40.67 | 43.75 | 40.52 | 43.24 | 62,369,416 | +4.57(+11.82%) |
May 12, 2022 | 35.62 | 40.21 | 34.81 | 38.67 | 81,401,824 | +2.04(+5.58%) |
May 11, 2022 | 38.94 | 40.66 | 36.33 | 36.62 | 72,032,856 | -4.12(-10.10%) |
May 10, 2022 | 42.30 | 43.75 | 38.40 | 40.74 | 60,264,900 | -0.05(-0.12%) |
May 09, 2022 | 43.76 | 44.60 | 40.42 | 40.79 | 43,884,688 | -4.46(-9.86%) |
May 06, 2022 | 47.25 | 47.25 | 43.63 | 45.25 | 45,347,628 | -2.10(-4.44%) |
May 05, 2022 | 50.81 | 50.81 | 46.56 | 47.36 | 37,391,516 | -4.64(-8.93%) |
May 04, 2022 | 49.33 | 52.27 | 47.07 | 52.00 | 51,619,436 | +2.54(+5.13%) |
May 03, 2022 | 49.27 | 51.00 | 48.73 | 49.46 | 22,083,210 | -0.26(-0.52%) |