Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.56 | 47.14 | 46.44 | 47.03 | 1,771,804 | +0.64(+1.38%) |
Jul 28, 2022 | 45.83 | 46.44 | 45.46 | 46.39 | 1,174,658 | +0.59(+1.30%) |
Jul 27, 2022 | 45.01 | 46.00 | 45.00 | 45.80 | 1,920,384 | +1.17(+2.62%) |
Jul 26, 2022 | 45.00 | 45.00 | 44.53 | 44.63 | 1,343,775 | -0.54(-1.19%) |
Jul 25, 2022 | 45.19 | 45.28 | 44.91 | 45.17 | 1,636,128 | +0.02(+0.04%) |
Jul 22, 2022 | 45.61 | 45.76 | 44.86 | 45.15 | 1,366,662 | -0.47(-1.02%) |
Jul 21, 2022 | 45.06 | 45.61 | 44.78 | 45.61 | 1,339,261 | +0.44(+0.97%) |
Jul 20, 2022 | 44.78 | 45.31 | 44.68 | 45.18 | 3,369,857 | +0.38(+0.85%) |
Jul 19, 2022 | 44.08 | 44.84 | 44.01 | 44.80 | 2,835,807 | +1.23(+2.81%) |
Jul 18, 2022 | 44.26 | 44.41 | 43.45 | 43.57 | 3,793,617 | -0.32(-0.73%) |
Jul 15, 2022 | 43.55 | 43.91 | 43.32 | 43.89 | 2,762,290 | +0.81(+1.87%) |
Jul 14, 2022 | 42.72 | 43.13 | 42.31 | 43.08 | 2,840,999 | -0.17(-0.38%) |
Jul 13, 2022 | 42.82 | 43.56 | 42.73 | 43.25 | 2,226,420 | -0.20(-0.47%) |
Jul 12, 2022 | 43.76 | 44.06 | 43.24 | 43.45 | 2,032,651 | -0.38(-0.87%) |
Jul 11, 2022 | 44.06 | 44.15 | 43.73 | 43.83 | 1,863,866 | -0.55(-1.25%) |
Jul 08, 2022 | 44.23 | 44.61 | 44.03 | 44.39 | 1,393,776 | -0.01(-0.02%) |
Jul 07, 2022 | 43.93 | 44.50 | 43.92 | 44.40 | 1,048,762 | +0.68(+1.56%) |
Jul 06, 2022 | 43.59 | 43.99 | 43.29 | 43.72 | 1,525,280 | +0.09(+0.20%) |
Jul 05, 2022 | 42.95 | 43.63 | 42.51 | 43.63 | 2,056,647 | +0.17(+0.38%) |
Jul 01, 2022 | 42.92 | 43.53 | 42.63 | 43.46 | 1,778,398 | +0.46(+1.06%) |
Jun 30, 2022 | 42.88 | 43.40 | 42.46 | 43.01 | 2,478,069 | -0.38(-0.87%) |
Jun 29, 2022 | 43.50 | 43.61 | 43.16 | 43.38 | 1,395,538 | -0.11(-0.25%) |
Jun 28, 2022 | 44.53 | 44.89 | 43.47 | 43.49 | 3,661,069 | -0.91(-2.04%) |
Jun 27, 2022 | 44.67 | 44.70 | 44.22 | 44.40 | 1,990,134 | -0.11(-0.24%) |
Jun 24, 2022 | 43.49 | 44.51 | 43.49 | 44.50 | 3,323,561 | +1.37(+3.18%) |
Jun 23, 2022 | 42.89 | 43.22 | 42.53 | 43.13 | 2,296,406 | +0.45(+1.05%) |
Jun 22, 2022 | 42.24 | 43.16 | 42.18 | 42.68 | 3,269,877 | -0.04(-0.09%) |
Jun 21, 2022 | 42.38 | 42.96 | 42.38 | 42.72 | 3,768,888 | +0.97(+2.32%) |
Jun 17, 2022 | 41.64 | 42.11 | 41.31 | 41.76 | 5,267,463 | +0.15(+0.35%) |
Jun 16, 2022 | 42.13 | 42.17 | 41.29 | 41.61 | 4,938,756 | -1.50(-3.48%) |
Jun 15, 2022 | 42.84 | 43.65 | 42.32 | 43.11 | 4,013,146 | +0.63(+1.48%) |
Jun 14, 2022 | 42.83 | 42.94 | 42.10 | 42.48 | 6,130,436 | -0.12(-0.27%) |
Jun 13, 2022 | 43.27 | 43.44 | 42.42 | 42.60 | 8,443,508 | -1.81(-4.08%) |
Jun 10, 2022 | 45.08 | 45.08 | 44.38 | 44.41 | 4,454,773 | -1.35(-2.94%) |
Jun 09, 2022 | 46.67 | 46.88 | 45.76 | 45.76 | 1,681,419 | -1.12(-2.40%) |
Jun 08, 2022 | 47.24 | 47.42 | 46.78 | 46.88 | 901,776 | -0.50(-1.06%) |
Jun 07, 2022 | 46.53 | 47.45 | 46.45 | 47.39 | 1,229,771 | +0.48(+1.01%) |
Jun 06, 2022 | 47.24 | 47.44 | 46.79 | 46.91 | 1,319,387 | +0.15(+0.31%) |
Jun 03, 2022 | 46.99 | 47.17 | 46.64 | 46.77 | 1,086,795 | -0.76(-1.59%) |
Jun 02, 2022 | 46.54 | 47.54 | 46.36 | 47.52 | 1,767,315 | +0.94(+2.02%) |
Jun 01, 2022 | 47.17 | 47.33 | 46.23 | 46.58 | 2,203,751 | -0.35(-0.74%) |
May 31, 2022 | 47.10 | 47.34 | 46.61 | 46.93 | 2,518,420 | -0.35(-0.74%) |
May 27, 2022 | 46.43 | 47.28 | 46.39 | 47.28 | 1,870,430 | +1.16(+2.52%) |
May 26, 2022 | 45.32 | 46.31 | 45.31 | 46.12 | 2,701,508 | +0.94(+2.08%) |
May 25, 2022 | 44.53 | 45.41 | 44.48 | 45.18 | 2,520,185 | +0.45(+1.00%) |
May 24, 2022 | 44.66 | 44.83 | 43.93 | 44.73 | 3,825,602 | -0.39(-0.86%) |
May 23, 2022 | 44.71 | 45.24 | 44.41 | 45.12 | 3,692,899 | +0.76(+1.70%) |
May 20, 2022 | 44.78 | 44.86 | 43.32 | 44.36 | 4,273,769 | -0.02(-0.04%) |
May 19, 2022 | 44.19 | 44.90 | 44.06 | 44.38 | 3,327,822 | -0.17(-0.39%) |
May 18, 2022 | 45.88 | 45.89 | 44.41 | 44.56 | 3,150,454 | -1.82(-3.93%) |
May 17, 2022 | 46.11 | 46.41 | 45.71 | 46.38 | 2,482,660 | +0.97(+2.13%) |
May 16, 2022 | 45.52 | 45.85 | 45.20 | 45.41 | 3,018,958 | -0.25(-0.55%) |
May 13, 2022 | 44.98 | 45.84 | 44.92 | 45.66 | 1,945,259 | +1.15(+2.59%) |
May 12, 2022 | 44.11 | 44.90 | 43.66 | 44.51 | 4,662,310 | +0.08(+0.17%) |
May 11, 2022 | 45.08 | 45.82 | 44.35 | 44.43 | 4,243,511 | -0.78(-1.72%) |
May 10, 2022 | 45.87 | 46.06 | 44.67 | 45.21 | 6,955,178 | +0.07(+0.15%) |
May 09, 2022 | 46.11 | 46.18 | 44.95 | 45.14 | 7,269,158 | -1.66(-3.54%) |
May 06, 2022 | 46.91 | 47.21 | 46.14 | 46.80 | 3,430,531 | -0.35(-0.74%) |
May 05, 2022 | 48.48 | 48.48 | 46.67 | 47.14 | 4,003,165 | -1.83(-3.74%) |
May 04, 2022 | 47.60 | 49.02 | 47.17 | 48.98 | 1,856,997 | +1.41(+2.95%) |
May 03, 2022 | 47.36 | 47.82 | 47.20 | 47.57 | 2,577,126 | +0.21(+0.45%) |