Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.39 | 48.46 | 48.38 | 48.44 | 2,876,066 | +0.03(+0.06%) |
Jul 28, 2022 | 48.30 | 48.45 | 48.26 | 48.41 | 4,427,500 | +0.26(+0.53%) |
Jul 27, 2022 | 48.13 | 48.22 | 48.12 | 48.15 | 3,190,497 | +0.09(+0.20%) |
Jul 26, 2022 | 48.10 | 48.14 | 48.04 | 48.06 | 3,354,921 | +0.10(+0.22%) |
Jul 25, 2022 | 47.96 | 48.02 | 47.89 | 47.96 | 4,518,943 | -0.15(-0.32%) |
Jul 22, 2022 | 48.08 | 48.14 | 48.01 | 48.11 | 4,393,989 | +0.18(+0.38%) |
Jul 21, 2022 | 47.88 | 47.95 | 47.84 | 47.93 | 5,615,683 | +0.09(+0.18%) |
Jul 20, 2022 | 47.95 | 47.95 | 47.82 | 47.84 | 3,153,932 | +0.05(+0.10%) |
Jul 19, 2022 | 47.81 | 47.87 | 47.77 | 47.79 | 3,955,482 | +0.03(+0.06%) |
Jul 18, 2022 | 47.88 | 47.89 | 47.76 | 47.77 | 3,912,057 | -0.09(-0.20%) |
Jul 15, 2022 | 47.78 | 47.92 | 47.77 | 47.86 | 4,779,811 | +0.07(+0.14%) |
Jul 14, 2022 | 47.71 | 47.81 | 47.61 | 47.79 | 6,501,571 | +0.01(+0.02%) |
Jul 13, 2022 | 47.65 | 47.80 | 47.59 | 47.78 | 10,458,920 | +0.09(+0.20%) |
Jul 12, 2022 | 47.87 | 47.90 | 47.67 | 47.69 | 5,705,558 | -0.08(-0.16%) |
Jul 11, 2022 | 47.74 | 47.80 | 47.70 | 47.77 | 5,154,247 | +0.20(+0.42%) |
Jul 08, 2022 | 47.66 | 47.66 | 47.55 | 47.57 | 3,366,171 | -0.07(-0.14%) |
Jul 07, 2022 | 47.73 | 47.74 | 47.56 | 47.63 | 4,470,468 | +0.00(+0.00%) |
Jul 06, 2022 | 47.81 | 47.82 | 47.57 | 47.63 | 4,945,675 | +0.07(+0.14%) |
Jul 05, 2022 | 47.58 | 47.60 | 47.53 | 47.57 | 4,068,230 | +0.09(+0.20%) |
Jul 01, 2022 | 47.45 | 47.59 | 47.41 | 47.47 | 3,175,292 | +0.23(+0.48%) |
Jun 30, 2022 | 47.35 | 47.35 | 47.21 | 47.24 | 5,161,172 | +0.14(+0.30%) |
Jun 29, 2022 | 47.02 | 47.19 | 46.97 | 47.10 | 5,240,122 | +0.12(+0.26%) |
Jun 28, 2022 | 46.99 | 47.01 | 46.90 | 46.98 | 6,966,234 | +0.02(+0.04%) |
Jun 27, 2022 | 46.95 | 47.05 | 46.91 | 46.96 | 8,316,798 | -0.04(-0.08%) |
Jun 24, 2022 | 47.00 | 47.04 | 46.92 | 47.00 | 6,012,597 | +0.05(+0.10%) |
Jun 23, 2022 | 47.00 | 47.09 | 46.86 | 46.95 | 5,618,103 | +0.12(+0.26%) |
Jun 22, 2022 | 46.78 | 46.89 | 46.75 | 46.83 | 7,442,201 | +0.22(+0.47%) |
Jun 21, 2022 | 46.72 | 46.74 | 46.57 | 46.61 | 7,302,095 | -0.12(-0.26%) |
Jun 17, 2022 | 46.71 | 46.82 | 46.56 | 46.73 | 9,805,322 | +0.02(+0.04%) |
Jun 16, 2022 | 46.60 | 46.78 | 46.50 | 46.71 | 12,323,778 | -0.07(-0.14%) |
Jun 15, 2022 | 46.83 | 46.98 | 46.62 | 46.78 | 11,492,553 | +0.05(+0.10%) |
Jun 14, 2022 | 46.77 | 46.87 | 46.68 | 46.73 | 11,079,136 | -0.10(-0.22%) |
Jun 13, 2022 | 47.03 | 47.07 | 46.44 | 46.84 | 23,593,022 | -0.60(-1.26%) |
Jun 10, 2022 | 47.52 | 47.52 | 47.38 | 47.43 | 14,631,459 | -0.24(-0.50%) |
Jun 09, 2022 | 47.77 | 47.77 | 47.65 | 47.67 | 6,906,978 | -0.18(-0.38%) |
Jun 08, 2022 | 47.97 | 47.97 | 47.79 | 47.85 | 4,820,914 | -0.08(-0.16%) |
Jun 07, 2022 | 48.02 | 48.09 | 47.92 | 47.92 | 10,231,682 | -0.10(-0.22%) |
Jun 06, 2022 | 48.19 | 48.19 | 48.01 | 48.03 | 10,029,804 | -0.09(-0.20%) |
Jun 03, 2022 | 48.09 | 48.19 | 47.98 | 48.12 | 5,172,221 | +0.01(+0.02%) |
Jun 02, 2022 | 48.16 | 48.18 | 48.08 | 48.11 | 9,905,881 | +0.10(+0.22%) |
Jun 01, 2022 | 48.10 | 48.10 | 47.94 | 48.01 | 6,364,759 | -0.02(-0.05%) |
May 31, 2022 | 48.08 | 48.08 | 47.95 | 48.03 | 7,880,780 | +0.03(+0.06%) |
May 27, 2022 | 47.95 | 48.13 | 47.95 | 48.00 | 3,713,273 | +0.20(+0.42%) |
May 26, 2022 | 47.69 | 47.81 | 47.66 | 47.81 | 15,438,830 | +0.26(+0.56%) |
May 25, 2022 | 47.53 | 47.62 | 47.47 | 47.54 | 6,871,528 | +0.29(+0.62%) |
May 24, 2022 | 47.10 | 47.33 | 47.10 | 47.25 | 6,797,202 | +0.30(+0.64%) |
May 23, 2022 | 46.76 | 46.95 | 46.76 | 46.95 | 12,611,134 | +0.18(+0.38%) |
May 20, 2022 | 46.63 | 46.82 | 46.61 | 46.77 | 8,110,955 | +0.23(+0.49%) |
May 19, 2022 | 46.56 | 46.62 | 46.48 | 46.54 | 11,695,358 | +0.11(+0.24%) |
May 18, 2022 | 46.44 | 46.51 | 46.39 | 46.43 | 6,306,708 | -0.05(-0.10%) |
May 17, 2022 | 46.53 | 46.57 | 46.45 | 46.47 | 8,260,836 | -0.13(-0.28%) |
May 16, 2022 | 46.62 | 46.67 | 46.61 | 46.61 | 7,540,372 | +0.04(+0.08%) |
May 13, 2022 | 46.63 | 46.63 | 46.56 | 46.57 | 7,744,239 | -0.15(-0.32%) |
May 12, 2022 | 46.79 | 46.84 | 46.71 | 46.72 | 11,266,274 | -0.03(-0.06%) |
May 11, 2022 | 46.75 | 46.78 | 46.66 | 46.75 | 13,509,960 | +0.00(+0.00%) |
May 10, 2022 | 46.85 | 46.88 | 46.72 | 46.75 | 9,628,613 | -0.04(-0.08%) |
May 09, 2022 | 46.92 | 46.93 | 46.78 | 46.78 | 10,979,945 | -0.14(-0.30%) |
May 06, 2022 | 46.95 | 46.99 | 46.87 | 46.93 | 10,995,622 | -0.10(-0.22%) |
May 05, 2022 | 47.12 | 47.13 | 46.91 | 47.03 | 19,636,056 | -0.13(-0.28%) |
May 04, 2022 | 47.20 | 47.20 | 47.05 | 47.16 | 15,238,712 | +0.00(+0.00%) |
May 03, 2022 | 47.28 | 47.30 | 47.13 | 47.16 | 9,880,616 | -0.03(-0.06%) |