Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 54.12 | 55.05 | 54.12 | 54.68 | 2,445,541 | +0.56(+1.04%) |
Jul 28, 2022 | 52.74 | 54.16 | 52.24 | 54.12 | 1,984,134 | +1.61(+3.06%) |
Jul 27, 2022 | 51.68 | 52.72 | 51.47 | 52.51 | 1,165,668 | +1.23(+2.39%) |
Jul 26, 2022 | 51.74 | 51.87 | 50.68 | 51.28 | 1,152,185 | -0.47(-0.91%) |
Jul 25, 2022 | 51.24 | 52.18 | 50.82 | 51.75 | 1,402,053 | +0.10(+0.19%) |
Jul 22, 2022 | 52.50 | 53.02 | 51.24 | 51.66 | 1,320,028 | -0.61(-1.17%) |
Jul 21, 2022 | 51.77 | 52.47 | 50.18 | 52.27 | 2,075,209 | +0.37(+0.72%) |
Jul 20, 2022 | 50.84 | 51.96 | 50.66 | 51.89 | 1,588,059 | +1.07(+2.11%) |
Jul 19, 2022 | 49.08 | 50.94 | 49.02 | 50.82 | 2,017,090 | +1.70(+3.45%) |
Jul 18, 2022 | 49.50 | 50.30 | 48.95 | 49.13 | 1,650,059 | +0.43(+0.89%) |
Jul 15, 2022 | 47.46 | 48.79 | 46.44 | 48.70 | 3,098,786 | +2.09(+4.48%) |
Jul 14, 2022 | 47.24 | 47.24 | 45.73 | 46.61 | 2,861,753 | -1.56(-3.24%) |
Jul 13, 2022 | 47.44 | 48.48 | 45.94 | 48.17 | 2,468,234 | -0.39(-0.81%) |
Jul 12, 2022 | 48.58 | 49.50 | 48.27 | 48.56 | 1,827,717 | +0.01(+0.02%) |
Jul 11, 2022 | 48.85 | 48.97 | 48.06 | 48.55 | 1,507,247 | -0.82(-1.67%) |
Jul 08, 2022 | 49.98 | 50.27 | 48.91 | 49.38 | 1,948,039 | -0.72(-1.43%) |
Jul 07, 2022 | 48.71 | 50.19 | 48.71 | 50.09 | 2,202,413 | +1.98(+4.12%) |
Jul 06, 2022 | 48.82 | 49.62 | 47.86 | 48.11 | 2,036,936 | -0.79(-1.63%) |
Jul 05, 2022 | 45.97 | 48.93 | 45.56 | 48.91 | 3,196,442 | +1.73(+3.67%) |
Jul 01, 2022 | 46.06 | 47.44 | 45.78 | 47.17 | 2,311,807 | +0.75(+1.61%) |
Jun 30, 2022 | 46.54 | 47.14 | 45.20 | 46.43 | 3,962,212 | -1.15(-2.42%) |
Jun 29, 2022 | 48.99 | 49.03 | 46.82 | 47.58 | 2,547,945 | -1.52(-3.10%) |
Jun 28, 2022 | 50.36 | 50.89 | 48.95 | 49.10 | 1,810,151 | -1.06(-2.12%) |
Jun 27, 2022 | 50.71 | 51.16 | 49.47 | 50.16 | 2,105,879 | +0.36(+0.73%) |
Jun 24, 2022 | 48.47 | 50.30 | 48.45 | 49.80 | 8,656,310 | +1.97(+4.12%) |
Jun 23, 2022 | 48.39 | 48.98 | 46.91 | 47.82 | 2,009,580 | -0.24(-0.50%) |
Jun 22, 2022 | 46.91 | 48.57 | 46.64 | 48.06 | 4,172,477 | +0.33(+0.68%) |
Jun 21, 2022 | 47.69 | 48.50 | 47.48 | 47.74 | 6,150,856 | +1.53(+3.32%) |
Jun 17, 2022 | 44.80 | 46.49 | 44.72 | 46.21 | 9,247,046 | +1.41(+3.14%) |
Jun 16, 2022 | 47.25 | 47.25 | 44.02 | 44.80 | 7,366,397 | -3.61(-7.46%) |
Jun 15, 2022 | 47.86 | 49.43 | 47.69 | 48.41 | 6,653,223 | +1.14(+2.41%) |
Jun 14, 2022 | 48.07 | 48.42 | 46.69 | 47.27 | 3,852,303 | -0.69(-1.44%) |
Jun 13, 2022 | 49.80 | 49.80 | 46.85 | 47.96 | 4,301,109 | -4.18(-8.03%) |
Jun 10, 2022 | 52.41 | 53.22 | 51.27 | 52.14 | 2,745,658 | -2.12(-3.90%) |
Jun 09, 2022 | 54.58 | 54.97 | 53.40 | 54.26 | 3,027,031 | -0.63(-1.15%) |
Jun 08, 2022 | 56.21 | 56.59 | 54.54 | 54.89 | 3,091,579 | -1.69(-2.98%) |
Jun 07, 2022 | 56.46 | 56.76 | 55.31 | 56.58 | 1,935,542 | -0.09(-0.15%) |
Jun 06, 2022 | 55.72 | 57.77 | 55.02 | 56.66 | 3,424,655 | +1.33(+2.41%) |
Jun 03, 2022 | 55.08 | 56.15 | 54.94 | 55.33 | 2,297,277 | -0.72(-1.28%) |
Jun 02, 2022 | 55.53 | 56.31 | 54.63 | 56.05 | 2,709,083 | +0.73(+1.32%) |
Jun 01, 2022 | 55.20 | 56.14 | 54.16 | 55.32 | 3,276,425 | +0.12(+0.23%) |
May 31, 2022 | 57.66 | 57.70 | 54.93 | 55.20 | 5,364,583 | -2.57(-4.44%) |
May 27, 2022 | 56.27 | 57.94 | 56.12 | 57.76 | 2,679,661 | +2.12(+3.80%) |
May 26, 2022 | 53.69 | 55.80 | 53.23 | 55.65 | 4,292,333 | +2.23(+4.18%) |
May 25, 2022 | 50.85 | 53.62 | 50.43 | 53.42 | 4,378,988 | +2.11(+4.11%) |
May 24, 2022 | 51.72 | 52.16 | 50.13 | 51.31 | 3,098,311 | -1.57(-2.97%) |
May 23, 2022 | 52.75 | 53.26 | 51.93 | 52.88 | 3,386,459 | +0.71(+1.36%) |
May 20, 2022 | 52.10 | 52.87 | 50.79 | 52.17 | 3,455,707 | +0.51(+0.98%) |
May 19, 2022 | 51.47 | 52.80 | 51.26 | 51.66 | 4,062,566 | -0.37(-0.72%) |
May 18, 2022 | 51.53 | 52.91 | 51.43 | 52.04 | 3,095,979 | -0.44(-0.84%) |
May 17, 2022 | 52.24 | 53.08 | 51.47 | 52.48 | 2,360,430 | +1.62(+3.18%) |
May 16, 2022 | 51.38 | 51.70 | 50.41 | 50.86 | 2,687,493 | -0.66(-1.27%) |
May 13, 2022 | 50.35 | 52.24 | 50.30 | 51.52 | 4,572,256 | +2.50(+5.10%) |
May 12, 2022 | 48.47 | 49.19 | 47.22 | 49.02 | 4,226,654 | +0.53(+1.10%) |
May 11, 2022 | 47.67 | 50.15 | 47.12 | 48.48 | 4,973,156 | +0.54(+1.13%) |
May 10, 2022 | 48.53 | 49.22 | 46.74 | 47.94 | 3,906,052 | +0.85(+1.80%) |
May 09, 2022 | 49.50 | 50.24 | 46.78 | 47.10 | 4,348,760 | -3.18(-6.33%) |
May 06, 2022 | 50.64 | 51.54 | 49.55 | 50.28 | 5,721,121 | -0.45(-0.88%) |
May 05, 2022 | 52.29 | 53.66 | 50.06 | 50.73 | 5,549,513 | -0.28(-0.54%) |
May 04, 2022 | 49.19 | 51.22 | 47.96 | 51.00 | 4,443,683 | +1.83(+3.73%) |
May 03, 2022 | 49.44 | 50.38 | 48.94 | 49.17 | 4,145,551 | -0.18(-0.37%) |