Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.50 | 48.98 | 47.80 | 48.68 | 1,916,493 | +0.05(+0.10%) |
Jul 28, 2022 | 49.30 | 49.31 | 47.34 | 48.63 | 2,184,328 | +0.29(+0.60%) |
Jul 27, 2022 | 46.49 | 48.52 | 46.04 | 48.34 | 1,421,982 | +2.23(+4.84%) |
Jul 26, 2022 | 47.44 | 47.84 | 46.05 | 46.11 | 1,982,510 | -2.31(-4.77%) |
Jul 25, 2022 | 48.70 | 49.00 | 47.36 | 48.42 | 1,404,105 | +0.69(+1.45%) |
Jul 22, 2022 | 48.65 | 49.08 | 46.99 | 47.73 | 1,991,577 | -0.68(-1.40%) |
Jul 21, 2022 | 47.84 | 48.64 | 46.40 | 48.41 | 1,920,426 | +0.23(+0.48%) |
Jul 20, 2022 | 46.00 | 48.38 | 45.14 | 48.18 | 3,861,120 | +1.89(+4.08%) |
Jul 19, 2022 | 44.62 | 46.78 | 44.41 | 46.29 | 2,644,149 | +2.71(+6.22%) |
Jul 18, 2022 | 43.60 | 45.11 | 43.44 | 43.58 | 2,767,336 | +0.87(+2.04%) |
Jul 15, 2022 | 42.34 | 42.82 | 40.90 | 42.71 | 1,752,831 | +0.77(+1.84%) |
Jul 14, 2022 | 41.65 | 42.01 | 40.41 | 41.94 | 2,219,100 | -0.69(-1.62%) |
Jul 13, 2022 | 42.00 | 42.77 | 41.63 | 42.63 | 1,964,015 | -0.14(-0.33%) |
Jul 12, 2022 | 41.24 | 43.41 | 41.24 | 42.77 | 1,908,869 | +1.06(+2.54%) |
Jul 11, 2022 | 42.32 | 42.90 | 41.26 | 41.71 | 1,266,742 | -1.33(-3.09%) |
Jul 08, 2022 | 43.14 | 43.27 | 41.84 | 43.04 | 1,273,594 | -0.08(-0.19%) |
Jul 07, 2022 | 42.32 | 43.50 | 41.98 | 43.12 | 1,879,561 | +1.54(+3.70%) |
Jul 06, 2022 | 41.65 | 42.38 | 40.29 | 41.58 | 1,786,222 | -0.38(-0.91%) |
Jul 05, 2022 | 40.18 | 42.01 | 39.91 | 41.96 | 2,336,279 | +0.73(+1.77%) |
Jul 01, 2022 | 40.69 | 41.62 | 39.72 | 41.23 | 1,775,059 | +0.22(+0.54%) |
Jun 30, 2022 | 40.84 | 41.63 | 39.98 | 41.01 | 1,979,362 | -1.04(-2.47%) |
Jun 29, 2022 | 44.02 | 44.02 | 41.42 | 42.05 | 1,939,826 | -2.20(-4.97%) |
Jun 28, 2022 | 45.52 | 46.46 | 44.15 | 44.25 | 1,109,816 | -0.46(-1.03%) |
Jun 27, 2022 | 46.22 | 46.57 | 44.26 | 44.71 | 2,433,759 | -1.31(-2.85%) |
Jun 24, 2022 | 44.94 | 46.85 | 44.72 | 46.02 | 3,171,649 | +1.91(+4.33%) |
Jun 23, 2022 | 44.25 | 44.65 | 43.26 | 44.11 | 2,391,654 | +0.35(+0.80%) |
Jun 22, 2022 | 43.96 | 44.74 | 43.17 | 43.76 | 2,350,156 | -1.11(-2.47%) |
Jun 21, 2022 | 46.36 | 46.52 | 44.58 | 44.87 | 2,608,447 | -0.13(-0.29%) |
Jun 17, 2022 | 43.57 | 45.56 | 43.30 | 45.00 | 2,689,022 | +1.33(+3.05%) |
Jun 16, 2022 | 45.46 | 45.95 | 42.77 | 43.67 | 3,335,608 | -3.74(-7.89%) |
Jun 15, 2022 | 47.39 | 48.52 | 46.32 | 47.41 | 5,316,518 | +1.03(+2.22%) |
Jun 14, 2022 | 45.54 | 47.39 | 45.54 | 46.38 | 3,773,728 | +0.70(+1.53%) |
Jun 13, 2022 | 46.53 | 46.99 | 43.55 | 45.68 | 4,281,259 | -2.57(-5.33%) |
Jun 10, 2022 | 49.37 | 50.01 | 48.09 | 48.25 | 3,377,069 | -2.15(-4.27%) |
Jun 09, 2022 | 50.83 | 51.48 | 50.29 | 50.40 | 2,737,717 | -1.26(-2.44%) |
Jun 08, 2022 | 51.42 | 52.83 | 51.02 | 51.66 | 2,347,336 | -0.47(-0.90%) |
Jun 07, 2022 | 49.79 | 52.26 | 49.55 | 52.13 | 2,976,995 | +1.06(+2.08%) |
Jun 06, 2022 | 49.88 | 51.41 | 49.52 | 51.07 | 3,346,520 | +1.37(+2.76%) |
Jun 03, 2022 | 48.10 | 50.47 | 47.86 | 49.70 | 2,745,161 | +0.65(+1.33%) |
Jun 02, 2022 | 49.42 | 50.05 | 48.48 | 49.05 | 2,684,482 | -0.22(-0.45%) |
Jun 01, 2022 | 51.30 | 51.35 | 48.58 | 49.27 | 5,091,854 | +0.53(+1.09%) |
May 31, 2022 | 47.55 | 49.34 | 47.17 | 48.74 | 4,118,655 | +1.17(+2.46%) |
May 27, 2022 | 45.77 | 47.62 | 45.68 | 47.57 | 2,420,754 | +1.69(+3.68%) |
May 26, 2022 | 43.60 | 46.16 | 43.60 | 45.88 | 2,806,397 | +2.99(+6.97%) |
May 25, 2022 | 38.58 | 42.99 | 38.57 | 42.89 | 3,354,292 | +3.73(+9.53%) |
May 24, 2022 | 41.03 | 41.16 | 38.29 | 39.16 | 2,867,486 | -2.98(-7.07%) |
May 23, 2022 | 42.20 | 42.62 | 40.95 | 42.14 | 2,201,879 | +0.46(+1.10%) |
May 20, 2022 | 43.77 | 43.77 | 40.29 | 41.68 | 2,030,883 | -0.97(-2.27%) |
May 19, 2022 | 41.80 | 43.40 | 41.26 | 42.65 | 2,776,413 | +0.15(+0.35%) |
May 18, 2022 | 43.45 | 44.11 | 41.53 | 42.50 | 2,815,091 | -2.59(-5.74%) |
May 17, 2022 | 44.38 | 45.55 | 43.54 | 45.09 | 3,135,925 | +1.90(+4.40%) |
May 16, 2022 | 42.74 | 44.17 | 42.40 | 43.19 | 1,562,501 | +0.19(+0.44%) |
May 13, 2022 | 41.35 | 43.41 | 41.24 | 43.00 | 2,546,389 | +2.27(+5.57%) |
May 12, 2022 | 38.88 | 42.10 | 37.86 | 40.73 | 4,595,653 | +3.42(+9.17%) |
May 11, 2022 | 41.04 | 41.37 | 36.90 | 37.31 | 5,162,671 | -3.80(-9.24%) |
May 10, 2022 | 42.14 | 42.17 | 39.38 | 41.11 | 3,522,284 | -0.28(-0.68%) |
May 09, 2022 | 43.35 | 43.89 | 41.08 | 41.39 | 2,790,426 | -2.73(-6.19%) |
May 06, 2022 | 44.85 | 45.25 | 42.77 | 44.12 | 2,384,649 | -0.86(-1.91%) |
May 05, 2022 | 47.98 | 47.98 | 44.34 | 44.98 | 2,351,891 | -3.56(-7.33%) |
May 04, 2022 | 48.27 | 48.66 | 45.47 | 48.54 | 2,855,299 | +0.34(+0.71%) |
May 03, 2022 | 49.17 | 49.61 | 47.32 | 48.20 | 1,586,231 | -0.77(-1.57%) |