Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 51.86 | 53.20 | 51.64 | 52.98 | 3,657,477 | +1.52(+2.96%) |
Jul 28, 2022 | 50.41 | 51.64 | 49.50 | 51.46 | 6,389,856 | +1.24(+2.47%) |
Jul 27, 2022 | 48.59 | 50.66 | 48.51 | 50.22 | 5,359,816 | +2.50(+5.23%) |
Jul 26, 2022 | 48.46 | 48.52 | 47.49 | 47.72 | 2,882,419 | -1.17(-2.40%) |
Jul 25, 2022 | 48.92 | 49.11 | 48.32 | 48.90 | 4,101,362 | +0.09(+0.18%) |
Jul 22, 2022 | 49.72 | 50.05 | 48.20 | 48.81 | 4,319,351 | -0.91(-1.84%) |
Jul 21, 2022 | 48.58 | 49.72 | 47.95 | 49.72 | 4,011,917 | +0.97(+2.00%) |
Jul 20, 2022 | 48.16 | 49.09 | 47.81 | 48.75 | 4,644,561 | +0.63(+1.30%) |
Jul 19, 2022 | 46.64 | 48.25 | 46.46 | 48.12 | 4,472,201 | +2.47(+5.40%) |
Jul 18, 2022 | 47.19 | 47.35 | 45.35 | 45.65 | 3,577,820 | -0.77(-1.65%) |
Jul 15, 2022 | 45.83 | 46.44 | 45.35 | 46.42 | 4,025,453 | +1.71(+3.82%) |
Jul 14, 2022 | 43.73 | 44.87 | 43.08 | 44.71 | 4,484,366 | -0.25(-0.55%) |
Jul 13, 2022 | 44.06 | 45.68 | 43.95 | 44.96 | 5,503,612 | -0.49(-1.07%) |
Jul 12, 2022 | 46.10 | 46.71 | 45.00 | 45.45 | 4,077,043 | -0.84(-1.80%) |
Jul 11, 2022 | 46.67 | 46.90 | 46.08 | 46.28 | 3,174,571 | -1.06(-2.25%) |
Jul 08, 2022 | 47.00 | 47.82 | 46.62 | 47.34 | 3,653,903 | -0.07(-0.15%) |
Jul 07, 2022 | 46.50 | 47.62 | 46.50 | 47.41 | 3,654,703 | +1.33(+2.89%) |
Jul 06, 2022 | 45.80 | 46.69 | 45.19 | 46.08 | 4,645,071 | +0.33(+0.72%) |
Jul 05, 2022 | 44.31 | 45.76 | 43.59 | 45.75 | 4,700,245 | +0.18(+0.39%) |
Jul 01, 2022 | 44.48 | 45.69 | 43.84 | 45.58 | 5,165,372 | +0.93(+2.09%) |
Jun 30, 2022 | 44.42 | 45.46 | 43.52 | 44.64 | 5,880,886 | -0.76(-1.66%) |
Jun 29, 2022 | 45.59 | 45.85 | 44.94 | 45.40 | 4,232,532 | -0.11(-0.24%) |
Jun 28, 2022 | 47.79 | 48.53 | 45.46 | 45.51 | 5,090,955 | -1.95(-4.11%) |
Jun 27, 2022 | 48.04 | 48.08 | 47.14 | 47.45 | 3,805,553 | -0.34(-0.71%) |
Jun 24, 2022 | 45.73 | 47.79 | 45.72 | 47.79 | 5,953,308 | +2.83(+6.30%) |
Jun 23, 2022 | 44.60 | 45.12 | 43.73 | 44.96 | 5,241,367 | +0.88(+2.01%) |
Jun 22, 2022 | 43.19 | 45.11 | 43.09 | 44.07 | 5,180,365 | -0.17(-0.38%) |
Jun 21, 2022 | 43.50 | 44.58 | 43.50 | 44.24 | 4,435,150 | +2.14(+5.08%) |
Jun 17, 2022 | 42.06 | 42.92 | 41.28 | 42.11 | 7,244,529 | +0.07(+0.17%) |
Jun 16, 2022 | 42.87 | 42.96 | 41.34 | 42.04 | 9,779,221 | -2.89(-6.44%) |
Jun 15, 2022 | 44.51 | 46.04 | 43.29 | 44.93 | 9,407,363 | +1.23(+2.82%) |
Jun 14, 2022 | 44.41 | 44.63 | 42.93 | 43.70 | 5,758,266 | -0.28(-0.63%) |
Jun 13, 2022 | 45.12 | 45.62 | 43.56 | 43.97 | 9,603,736 | -3.63(-7.62%) |
Jun 10, 2022 | 48.89 | 49.09 | 47.58 | 47.60 | 7,134,725 | -2.95(-5.84%) |
Jun 09, 2022 | 52.59 | 53.20 | 50.55 | 50.56 | 5,071,001 | -2.54(-4.78%) |
Jun 08, 2022 | 53.81 | 54.28 | 52.87 | 53.09 | 3,386,167 | -1.16(-2.14%) |
Jun 07, 2022 | 52.29 | 54.39 | 52.17 | 54.25 | 3,729,571 | +1.00(+1.89%) |
Jun 06, 2022 | 54.05 | 54.50 | 52.93 | 53.25 | 3,595,568 | +0.30(+0.56%) |
Jun 03, 2022 | 53.42 | 53.86 | 52.66 | 52.95 | 3,920,813 | -1.77(-3.23%) |
Jun 02, 2022 | 52.69 | 54.75 | 52.08 | 54.72 | 4,525,891 | +1.97(+3.73%) |
Jun 01, 2022 | 54.18 | 54.46 | 52.04 | 52.75 | 8,121,929 | -0.86(-1.60%) |
May 31, 2022 | 53.79 | 54.52 | 52.84 | 53.61 | 6,858,289 | -0.63(-1.15%) |
May 27, 2022 | 52.36 | 54.25 | 52.30 | 54.23 | 5,346,475 | +2.55(+4.92%) |
May 26, 2022 | 50.03 | 52.12 | 49.98 | 51.69 | 5,419,842 | +1.94(+3.90%) |
May 25, 2022 | 48.45 | 50.22 | 48.36 | 49.75 | 6,976,556 | +0.88(+1.81%) |
May 24, 2022 | 48.51 | 49.16 | 47.12 | 48.87 | 8,282,497 | -0.75(-1.50%) |
May 23, 2022 | 48.64 | 49.80 | 48.01 | 49.61 | 7,241,611 | +1.81(+3.79%) |
May 20, 2022 | 48.71 | 48.85 | 45.59 | 47.80 | 11,750,818 | +0.04(+0.08%) |
May 19, 2022 | 47.54 | 48.93 | 47.21 | 47.76 | 12,219,416 | -0.64(-1.31%) |
May 18, 2022 | 51.39 | 51.46 | 48.04 | 48.40 | 9,381,932 | -4.22(-8.01%) |
May 17, 2022 | 52.18 | 52.69 | 51.19 | 52.61 | 7,241,599 | +2.02(+3.99%) |
May 16, 2022 | 50.53 | 51.54 | 49.92 | 50.60 | 7,790,851 | -0.38(-0.74%) |
May 13, 2022 | 49.73 | 51.33 | 49.46 | 50.97 | 7,348,986 | +2.31(+4.74%) |
May 12, 2022 | 47.91 | 49.49 | 46.87 | 48.67 | 11,369,570 | -0.09(-0.18%) |
May 11, 2022 | 50.08 | 51.60 | 48.57 | 48.76 | 10,817,166 | -1.61(-3.20%) |
May 10, 2022 | 51.72 | 52.11 | 49.30 | 50.37 | 9,464,820 | +0.20(+0.40%) |
May 09, 2022 | 51.93 | 52.27 | 49.71 | 50.17 | 8,737,299 | -3.41(-6.36%) |
May 06, 2022 | 53.51 | 54.47 | 52.11 | 53.58 | 9,056,946 | -0.69(-1.26%) |
May 05, 2022 | 57.16 | 57.17 | 53.06 | 54.26 | 12,198,801 | -4.12(-7.05%) |
May 04, 2022 | 55.22 | 58.54 | 54.32 | 58.38 | 10,385,782 | +3.33(+6.05%) |
May 03, 2022 | 54.66 | 55.70 | 54.25 | 55.05 | 6,863,166 | +0.52(+0.95%) |