Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 52.33 | 52.97 | 51.85 | 52.80 | 4,487,421 | +0.99(+1.92%) |
Jul 28, 2022 | 52.14 | 52.27 | 51.23 | 51.80 | 3,978,063 | +0.40(+0.77%) |
Jul 27, 2022 | 49.99 | 51.59 | 49.35 | 51.40 | 5,292,339 | +0.27(+0.52%) |
Jul 26, 2022 | 51.63 | 51.68 | 50.72 | 51.13 | 3,341,629 | -0.48(-0.94%) |
Jul 25, 2022 | 51.60 | 51.71 | 50.96 | 51.62 | 3,378,328 | +1.88(+3.77%) |
Jul 22, 2022 | 50.52 | 50.91 | 49.50 | 49.74 | 3,367,953 | -0.03(-0.05%) |
Jul 21, 2022 | 48.41 | 49.77 | 48.35 | 49.77 | 3,318,740 | +0.20(+0.40%) |
Jul 20, 2022 | 49.53 | 49.66 | 49.05 | 49.57 | 3,324,264 | -0.13(-0.26%) |
Jul 19, 2022 | 49.46 | 49.84 | 49.13 | 49.70 | 3,587,182 | +0.70(+1.43%) |
Jul 18, 2022 | 49.53 | 50.15 | 48.89 | 49.00 | 4,041,825 | +1.06(+2.22%) |
Jul 15, 2022 | 46.94 | 48.02 | 46.57 | 47.93 | 7,333,573 | +0.63(+1.34%) |
Jul 14, 2022 | 47.64 | 47.64 | 46.90 | 47.30 | 5,978,809 | -2.96(-5.89%) |
Jul 13, 2022 | 49.43 | 50.70 | 49.01 | 50.26 | 5,053,750 | +0.76(+1.54%) |
Jul 12, 2022 | 49.53 | 50.11 | 49.19 | 49.50 | 6,079,232 | -0.51(-1.02%) |
Jul 11, 2022 | 49.91 | 50.28 | 49.59 | 50.01 | 5,010,969 | -1.12(-2.20%) |
Jul 08, 2022 | 51.33 | 51.43 | 50.34 | 51.13 | 3,452,470 | -0.33(-0.64%) |
Jul 07, 2022 | 51.31 | 51.90 | 51.06 | 51.46 | 4,832,806 | +1.93(+3.89%) |
Jul 06, 2022 | 49.48 | 49.77 | 48.66 | 49.53 | 4,439,121 | -0.02(-0.03%) |
Jul 05, 2022 | 49.19 | 49.58 | 48.46 | 49.55 | 5,739,324 | -2.21(-4.26%) |
Jul 01, 2022 | 51.58 | 52.09 | 50.23 | 51.76 | 4,480,002 | -1.01(-1.92%) |
Jun 30, 2022 | 52.65 | 53.15 | 51.89 | 52.77 | 4,436,219 | -1.67(-3.07%) |
Jun 29, 2022 | 55.16 | 55.28 | 54.05 | 54.44 | 3,411,463 | -0.29(-0.52%) |
Jun 28, 2022 | 55.33 | 55.87 | 54.56 | 54.72 | 3,586,669 | +0.21(+0.38%) |
Jun 27, 2022 | 54.70 | 54.94 | 54.22 | 54.52 | 3,278,654 | +0.26(+0.48%) |
Jun 24, 2022 | 52.89 | 54.27 | 52.52 | 54.26 | 3,710,903 | +1.65(+3.14%) |
Jun 23, 2022 | 53.57 | 53.66 | 52.01 | 52.60 | 5,816,159 | -1.64(-3.03%) |
Jun 22, 2022 | 54.12 | 54.91 | 54.00 | 54.25 | 5,219,898 | -2.33(-4.11%) |
Jun 21, 2022 | 56.06 | 56.84 | 55.95 | 56.58 | 3,512,381 | +0.74(+1.33%) |
Jun 17, 2022 | 57.16 | 57.35 | 55.26 | 55.83 | 5,514,999 | -3.03(-5.14%) |
Jun 16, 2022 | 58.41 | 59.36 | 58.16 | 58.86 | 4,095,539 | -1.28(-2.13%) |
Jun 15, 2022 | 59.40 | 60.55 | 58.69 | 60.14 | 3,650,358 | +1.82(+3.11%) |
Jun 14, 2022 | 59.08 | 59.50 | 57.81 | 58.32 | 3,899,807 | -1.20(-2.02%) |
Jun 13, 2022 | 59.59 | 60.40 | 58.91 | 59.53 | 4,243,479 | -2.49(-4.02%) |
Jun 10, 2022 | 62.15 | 62.48 | 61.20 | 62.02 | 4,689,112 | -2.35(-3.66%) |
Jun 09, 2022 | 65.72 | 65.74 | 64.33 | 64.37 | 3,059,561 | -1.80(-2.72%) |
Jun 08, 2022 | 66.21 | 66.97 | 65.92 | 66.17 | 3,691,475 | -1.65(-2.44%) |
Jun 07, 2022 | 66.09 | 67.91 | 66.09 | 67.82 | 4,106,782 | +2.15(+3.28%) |
Jun 06, 2022 | 65.33 | 65.99 | 65.02 | 65.67 | 2,946,259 | +0.91(+1.40%) |
Jun 03, 2022 | 64.92 | 65.32 | 64.42 | 64.76 | 1,713,821 | -0.83(-1.27%) |
Jun 02, 2022 | 64.33 | 65.77 | 64.30 | 65.59 | 3,621,839 | +2.24(+3.54%) |
Jun 01, 2022 | 63.96 | 64.12 | 62.72 | 63.35 | 2,518,102 | -0.18(-0.29%) |
May 31, 2022 | 64.08 | 64.38 | 63.26 | 63.53 | 5,395,799 | +0.22(+0.34%) |
May 27, 2022 | 63.15 | 63.38 | 62.84 | 63.31 | 2,503,602 | +0.92(+1.47%) |
May 26, 2022 | 61.96 | 62.47 | 61.79 | 62.40 | 2,948,426 | +0.21(+0.33%) |
May 25, 2022 | 61.68 | 62.41 | 61.45 | 62.19 | 3,391,847 | +0.54(+0.87%) |
May 24, 2022 | 60.56 | 61.70 | 60.44 | 61.65 | 2,966,126 | +0.47(+0.76%) |
May 23, 2022 | 61.39 | 61.62 | 60.60 | 61.19 | 3,479,011 | +1.03(+1.71%) |
May 20, 2022 | 60.30 | 60.43 | 58.76 | 60.16 | 3,670,379 | +1.39(+2.37%) |
May 19, 2022 | 58.10 | 59.19 | 58.06 | 58.76 | 3,424,002 | +1.09(+1.89%) |
May 18, 2022 | 58.80 | 58.88 | 57.47 | 57.67 | 2,941,409 | -1.98(-3.32%) |
May 17, 2022 | 59.66 | 59.83 | 58.99 | 59.66 | 4,264,302 | +2.07(+3.59%) |
May 16, 2022 | 57.62 | 57.97 | 56.96 | 57.59 | 3,669,866 | +0.66(+1.15%) |
May 13, 2022 | 56.41 | 57.28 | 56.31 | 56.93 | 3,530,626 | +1.20(+2.16%) |
May 12, 2022 | 55.11 | 56.02 | 54.65 | 55.73 | 5,715,265 | -0.86(-1.53%) |
May 11, 2022 | 57.53 | 58.46 | 56.56 | 56.59 | 4,755,008 | +0.28(+0.49%) |
May 10, 2022 | 56.79 | 56.95 | 55.45 | 56.32 | 4,225,466 | +0.11(+0.20%) |
May 09, 2022 | 56.87 | 57.06 | 55.89 | 56.20 | 5,686,548 | -2.68(-4.55%) |
May 06, 2022 | 58.89 | 59.34 | 57.98 | 58.89 | 4,376,527 | -0.78(-1.30%) |
May 05, 2022 | 61.27 | 61.62 | 59.02 | 59.66 | 5,768,882 | -2.46(-3.95%) |
May 04, 2022 | 60.54 | 62.29 | 59.78 | 62.12 | 4,543,621 | +0.60(+0.97%) |
May 03, 2022 | 61.87 | 62.28 | 61.19 | 61.52 | 3,771,951 | +0.15(+0.24%) |