Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 08, 2022 | 49.39 | 49.81 | 48.94 | 49.57 | 16,076,153 | +0.30(+0.61%) |
Aug 05, 2022 | 49.64 | 49.97 | 49.06 | 49.27 | 16,376,625 | -0.59(-1.18%) |
Aug 04, 2022 | 49.90 | 50.05 | 49.21 | 49.86 | 17,024,104 | +0.00(+0.00%) |
Aug 03, 2022 | 49.79 | 50.07 | 49.34 | 49.86 | 16,718,710 | +0.17(+0.34%) |
Aug 02, 2022 | 50.90 | 51.47 | 49.63 | 49.69 | 17,792,470 | -0.92(-1.82%) |
Aug 01, 2022 | 50.32 | 51.30 | 50.15 | 50.61 | 19,709,228 | +0.10(+0.20%) |
Jul 29, 2022 | 50.56 | 50.71 | 49.28 | 50.51 | 25,038,768 | -0.21(-0.41%) |
Jul 28, 2022 | 50.85 | 52.33 | 49.10 | 50.72 | 38,972,444 | -1.23(-2.37%) |
Jul 27, 2022 | 51.94 | 52.25 | 51.19 | 51.95 | 19,209,028 | -0.35(-0.67%) |
Jul 26, 2022 | 51.84 | 52.85 | 51.71 | 52.30 | 16,629,148 | +0.53(+1.02%) |
Jul 25, 2022 | 51.34 | 51.88 | 51.34 | 51.77 | 12,991,560 | +0.54(+1.05%) |
Jul 22, 2022 | 51.26 | 51.53 | 50.95 | 51.23 | 10,932,208 | +0.11(+0.22%) |
Jul 21, 2022 | 50.57 | 51.14 | 50.18 | 51.12 | 15,103,098 | +0.30(+0.59%) |
Jul 20, 2022 | 51.39 | 51.46 | 50.51 | 50.82 | 12,773,069 | -0.55(-1.07%) |
Jul 19, 2022 | 51.04 | 51.51 | 50.60 | 51.37 | 13,401,307 | +0.62(+1.22%) |
Jul 18, 2022 | 51.96 | 51.96 | 50.52 | 50.75 | 15,740,023 | -1.00(-1.93%) |
Jul 15, 2022 | 51.04 | 51.91 | 50.43 | 51.75 | 19,885,728 | +0.36(+0.70%) |
Jul 14, 2022 | 50.75 | 51.59 | 50.63 | 51.39 | 14,012,016 | -0.40(-0.77%) |
Jul 13, 2022 | 51.86 | 52.31 | 51.51 | 51.79 | 12,923,856 | -0.25(-0.48%) |
Jul 12, 2022 | 52.69 | 52.78 | 51.70 | 52.04 | 14,629,355 | -0.85(-1.61%) |
Jul 11, 2022 | 53.00 | 53.74 | 52.75 | 52.89 | 12,922,875 | -0.28(-0.53%) |
Jul 08, 2022 | 53.05 | 53.92 | 52.76 | 53.17 | 11,326,211 | -0.25(-0.47%) |
Jul 07, 2022 | 52.95 | 53.54 | 52.79 | 53.42 | 17,838,616 | +0.67(+1.27%) |
Jul 06, 2022 | 51.64 | 52.96 | 51.58 | 52.75 | 21,304,972 | +1.11(+2.15%) |
Jul 05, 2022 | 51.75 | 51.89 | 50.40 | 51.64 | 18,414,964 | -0.67(-1.28%) |
Jul 01, 2022 | 52.04 | 52.37 | 51.25 | 52.31 | 16,187,706 | -0.12(-0.23%) |
Jun 30, 2022 | 51.69 | 52.88 | 51.09 | 52.43 | 33,529,718 | +1.49(+2.93%) |
Jun 29, 2022 | 50.73 | 51.44 | 50.66 | 50.94 | 13,943,894 | +0.28(+0.55%) |
Jun 28, 2022 | 51.83 | 51.97 | 50.41 | 50.66 | 16,457,200 | -1.22(-2.35%) |
Jun 27, 2022 | 51.48 | 52.23 | 51.26 | 51.88 | 16,153,756 | +0.29(+0.56%) |
Jun 24, 2022 | 50.65 | 51.64 | 50.30 | 51.59 | 24,343,216 | +1.50(+2.99%) |
Jun 23, 2022 | 49.23 | 50.17 | 48.98 | 50.09 | 20,060,748 | +1.02(+2.08%) |
Jun 22, 2022 | 48.03 | 49.58 | 47.77 | 49.07 | 20,383,832 | +0.96(+2.00%) |
Jun 21, 2022 | 47.32 | 48.44 | 46.95 | 48.11 | 19,648,746 | +1.58(+3.40%) |
Jun 17, 2022 | 47.38 | 48.03 | 46.28 | 46.53 | 45,376,020 | -0.95(-2.00%) |
Jun 16, 2022 | 47.69 | 48.00 | 47.05 | 47.48 | 20,422,760 | -1.03(-2.12%) |
Jun 15, 2022 | 47.88 | 48.98 | 47.18 | 48.51 | 25,746,760 | +0.59(+1.23%) |
Jun 14, 2022 | 47.75 | 48.47 | 47.22 | 47.92 | 23,287,956 | +0.01(+0.02%) |
Jun 13, 2022 | 48.82 | 49.28 | 47.71 | 47.91 | 26,987,612 | -2.06(-4.12%) |
Jun 10, 2022 | 51.31 | 51.37 | 49.95 | 49.97 | 23,832,214 | -1.81(-3.50%) |
Jun 09, 2022 | 53.26 | 53.65 | 51.70 | 51.78 | 17,574,536 | -1.69(-3.16%) |
Jun 08, 2022 | 54.06 | 54.56 | 53.41 | 53.47 | 12,808,592 | -0.49(-0.91%) |
Jun 07, 2022 | 53.28 | 53.97 | 53.01 | 53.96 | 15,184,444 | +0.70(+1.31%) |
Jun 06, 2022 | 53.19 | 53.72 | 53.00 | 53.26 | 16,542,833 | +0.06(+0.11%) |
Jun 03, 2022 | 52.46 | 53.53 | 52.46 | 53.20 | 18,124,986 | +0.52(+0.99%) |
Jun 02, 2022 | 52.37 | 52.74 | 51.04 | 52.68 | 21,900,924 | +0.31(+0.59%) |