Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 47.29 | 47.86 | 46.57 | 46.81 | 7,523,366 | +0.40(+0.87%) |
Jul 28, 2022 | 45.59 | 46.43 | 44.74 | 46.40 | 5,106,018 | +0.99(+2.18%) |
Jul 27, 2022 | 44.23 | 45.74 | 44.11 | 45.41 | 4,285,146 | +1.47(+3.34%) |
Jul 26, 2022 | 43.69 | 44.07 | 43.55 | 43.94 | 3,981,867 | -0.87(-1.94%) |
Jul 25, 2022 | 44.93 | 45.28 | 44.41 | 44.82 | 4,197,768 | -0.12(-0.26%) |
Jul 22, 2022 | 44.84 | 45.59 | 44.62 | 44.93 | 5,099,524 | +0.03(+0.06%) |
Jul 21, 2022 | 44.35 | 44.92 | 44.13 | 44.90 | 3,078,604 | +0.44(+1.00%) |
Jul 20, 2022 | 43.88 | 44.73 | 43.72 | 44.46 | 4,224,384 | +0.78(+1.79%) |
Jul 19, 2022 | 42.25 | 43.78 | 42.25 | 43.68 | 4,457,610 | +1.72(+4.11%) |
Jul 18, 2022 | 42.33 | 43.05 | 41.73 | 41.96 | 4,721,192 | -0.02(-0.05%) |
Jul 15, 2022 | 41.38 | 42.31 | 41.24 | 41.98 | 6,656,731 | +1.52(+3.76%) |
Jul 14, 2022 | 40.62 | 40.77 | 39.68 | 40.45 | 3,763,806 | -0.44(-1.08%) |
Jul 13, 2022 | 40.62 | 41.53 | 40.37 | 40.90 | 4,612,799 | -0.68(-1.64%) |
Jul 12, 2022 | 41.45 | 42.30 | 41.26 | 41.58 | 4,935,929 | +0.36(+0.86%) |
Jul 11, 2022 | 41.41 | 41.54 | 40.80 | 41.23 | 6,219,922 | -0.30(-0.72%) |
Jul 08, 2022 | 41.77 | 42.19 | 41.15 | 41.52 | 3,861,002 | -0.65(-1.55%) |
Jul 07, 2022 | 42.08 | 42.42 | 41.57 | 42.18 | 6,457,827 | +0.10(+0.23%) |
Jul 06, 2022 | 42.74 | 43.28 | 41.92 | 42.08 | 6,694,963 | -0.20(-0.48%) |
Jul 05, 2022 | 40.68 | 42.31 | 40.32 | 42.28 | 6,663,671 | +1.00(+2.42%) |
Jul 01, 2022 | 40.37 | 41.43 | 40.20 | 41.28 | 5,147,454 | +1.17(+2.93%) |
Jun 30, 2022 | 40.83 | 40.83 | 39.48 | 40.11 | 6,827,760 | -0.96(-2.34%) |
Jun 29, 2022 | 40.98 | 41.42 | 40.71 | 41.07 | 3,653,862 | +0.02(+0.05%) |
Jun 28, 2022 | 41.77 | 42.81 | 41.00 | 41.05 | 5,647,273 | -1.67(-3.90%) |
Jun 27, 2022 | 44.15 | 44.22 | 42.56 | 42.72 | 4,886,505 | -1.24(-2.82%) |
Jun 24, 2022 | 41.73 | 44.06 | 41.60 | 43.96 | 21,240,408 | +2.60(+6.28%) |
Jun 23, 2022 | 40.59 | 41.49 | 40.48 | 41.36 | 5,448,945 | -0.15(-0.37%) |
Jun 22, 2022 | 40.31 | 42.02 | 40.26 | 41.51 | 7,629,018 | +0.81(+1.99%) |
Jun 21, 2022 | 41.10 | 41.84 | 40.62 | 40.71 | 7,924,941 | +0.08(+0.19%) |
Jun 17, 2022 | 39.95 | 40.97 | 39.88 | 40.63 | 22,019,412 | +1.09(+2.75%) |
Jun 16, 2022 | 40.71 | 40.91 | 39.00 | 39.54 | 10,342,556 | -2.34(-5.58%) |
Jun 15, 2022 | 41.36 | 42.39 | 40.98 | 41.88 | 8,552,670 | +0.90(+2.18%) |
Jun 14, 2022 | 41.58 | 41.96 | 40.63 | 40.98 | 5,494,394 | -0.34(-0.82%) |
Jun 13, 2022 | 41.40 | 42.32 | 41.07 | 41.32 | 9,583,564 | -1.30(-3.05%) |
Jun 10, 2022 | 42.69 | 43.87 | 42.62 | 42.62 | 9,106,203 | -2.32(-5.16%) |
Jun 09, 2022 | 45.43 | 45.66 | 44.69 | 44.94 | 5,339,219 | -0.95(-2.08%) |
Jun 08, 2022 | 46.03 | 46.34 | 45.53 | 45.89 | 4,573,222 | +0.16(+0.36%) |
Jun 07, 2022 | 45.14 | 45.88 | 44.93 | 45.73 | 5,313,528 | -0.15(-0.34%) |
Jun 06, 2022 | 46.19 | 46.93 | 45.69 | 45.88 | 5,558,470 | +0.56(+1.23%) |
Jun 03, 2022 | 45.55 | 45.76 | 45.04 | 45.33 | 6,360,551 | -0.65(-1.42%) |
Jun 02, 2022 | 45.10 | 45.99 | 44.70 | 45.98 | 5,493,550 | +0.77(+1.70%) |
Jun 01, 2022 | 47.24 | 47.24 | 45.05 | 45.21 | 7,457,216 | -1.64(-3.49%) |
May 31, 2022 | 46.62 | 47.45 | 45.55 | 46.85 | 18,351,470 | +0.07(+0.14%) |
May 27, 2022 | 45.25 | 46.79 | 45.08 | 46.78 | 9,074,882 | +2.25(+5.06%) |
May 26, 2022 | 43.77 | 44.85 | 43.59 | 44.53 | 6,569,697 | +1.59(+3.70%) |
May 25, 2022 | 42.04 | 43.24 | 42.04 | 42.94 | 7,850,512 | +0.60(+1.43%) |
May 24, 2022 | 42.54 | 43.72 | 41.80 | 42.33 | 8,675,423 | -0.97(-2.24%) |
May 23, 2022 | 42.87 | 43.45 | 42.16 | 43.30 | 6,389,633 | +0.84(+1.99%) |
May 20, 2022 | 43.08 | 43.43 | 41.47 | 42.46 | 7,766,100 | -0.30(-0.69%) |
May 19, 2022 | 42.75 | 43.43 | 42.18 | 42.75 | 8,003,284 | -0.31(-0.71%) |
May 18, 2022 | 44.17 | 44.82 | 42.78 | 43.06 | 6,140,016 | -1.90(-4.22%) |
May 17, 2022 | 43.73 | 45.15 | 43.50 | 44.96 | 5,945,502 | +1.75(+4.06%) |
May 16, 2022 | 44.55 | 44.55 | 43.03 | 43.20 | 7,243,593 | -1.49(-3.34%) |
May 13, 2022 | 44.52 | 44.80 | 43.81 | 44.70 | 6,736,924 | +0.47(+1.06%) |
May 12, 2022 | 44.06 | 45.82 | 43.30 | 44.23 | 9,305,195 | -0.40(-0.90%) |
May 11, 2022 | 46.29 | 46.90 | 44.53 | 44.63 | 7,393,946 | -1.93(-4.14%) |
May 10, 2022 | 47.88 | 48.76 | 46.36 | 46.56 | 7,947,014 | -0.64(-1.36%) |
May 09, 2022 | 46.07 | 48.79 | 45.68 | 47.20 | 13,391,743 | +0.43(+0.92%) |
May 06, 2022 | 45.99 | 47.56 | 45.06 | 46.77 | 11,773,618 | +0.74(+1.60%) |
May 05, 2022 | 49.07 | 49.66 | 45.31 | 46.03 | 20,122,928 | -6.11(-11.72%) |
May 04, 2022 | 51.24 | 52.21 | 50.13 | 52.14 | 9,873,036 | +0.92(+1.80%) |
May 03, 2022 | 51.05 | 51.98 | 50.80 | 51.22 | 8,471,125 | +0.30(+0.58%) |