Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 40.59 | 40.76 | 39.51 | 39.69 | 9,433,038 | -1.20(-2.94%) |
Jul 28, 2022 | 41.76 | 42.54 | 40.75 | 40.89 | 8,813,661 | -1.04(-2.48%) |
Jul 27, 2022 | 43.44 | 43.51 | 41.52 | 41.93 | 11,224,300 | -2.29(-5.18%) |
Jul 26, 2022 | 43.57 | 44.42 | 43.53 | 44.23 | 6,287,860 | +1.01(+2.35%) |
Jul 25, 2022 | 43.16 | 43.71 | 43.00 | 43.21 | 6,729,347 | -0.08(-0.18%) |
Jul 22, 2022 | 42.48 | 43.80 | 42.21 | 43.29 | 7,380,082 | +0.78(+1.83%) |
Jul 21, 2022 | 43.53 | 44.07 | 42.50 | 42.51 | 10,616,974 | -0.87(-2.01%) |
Jul 20, 2022 | 43.88 | 44.20 | 43.03 | 43.38 | 9,938,809 | -0.57(-1.29%) |
Jul 19, 2022 | 45.44 | 45.60 | 43.79 | 43.95 | 8,381,660 | -2.48(-5.34%) |
Jul 18, 2022 | 44.93 | 46.75 | 44.76 | 46.43 | 6,908,922 | +0.75(+1.64%) |
Jul 15, 2022 | 46.34 | 46.83 | 45.65 | 45.68 | 8,439,406 | -1.81(-3.81%) |
Jul 14, 2022 | 48.55 | 49.19 | 47.32 | 47.49 | 15,948,920 | +0.27(+0.58%) |
Jul 13, 2022 | 48.18 | 48.28 | 46.49 | 47.22 | 16,111,594 | +0.46(+0.99%) |
Jul 12, 2022 | 46.07 | 47.19 | 45.49 | 46.75 | 11,734,734 | +0.82(+1.79%) |
Jul 11, 2022 | 45.55 | 46.11 | 45.33 | 45.93 | 12,963,721 | +1.04(+2.32%) |
Jul 08, 2022 | 45.24 | 45.61 | 44.47 | 44.89 | 9,123,066 | +0.03(+0.06%) |
Jul 07, 2022 | 45.77 | 45.77 | 44.64 | 44.86 | 5,704,130 | -1.35(-2.93%) |
Jul 06, 2022 | 46.50 | 47.09 | 45.58 | 46.21 | 9,863,020 | -0.31(-0.67%) |
Jul 05, 2022 | 48.02 | 48.73 | 46.52 | 46.53 | 12,551,911 | -0.20(-0.43%) |
Jul 01, 2022 | 47.87 | 48.57 | 46.57 | 46.73 | 13,666,026 | -0.95(-1.99%) |
Jun 30, 2022 | 47.94 | 48.86 | 46.85 | 47.67 | 13,585,206 | +0.77(+1.64%) |
Jun 29, 2022 | 46.72 | 47.39 | 46.44 | 46.91 | 10,198,138 | +0.11(+0.24%) |
Jun 28, 2022 | 44.63 | 46.86 | 43.93 | 46.79 | 10,127,342 | +1.80(+4.00%) |
Jun 27, 2022 | 44.42 | 45.26 | 44.36 | 44.99 | 8,798,473 | +0.35(+0.79%) |
Jun 24, 2022 | 46.82 | 46.84 | 44.64 | 44.64 | 10,046,731 | -2.99(-6.28%) |
Jun 23, 2022 | 48.04 | 49.00 | 47.47 | 47.64 | 8,812,318 | -0.98(-2.01%) |
Jun 22, 2022 | 49.58 | 49.69 | 47.48 | 48.61 | 10,443,224 | +0.20(+0.41%) |
Jun 21, 2022 | 49.29 | 49.33 | 48.01 | 48.41 | 12,447,720 | -2.56(-5.02%) |
Jun 17, 2022 | 51.06 | 51.99 | 50.00 | 50.97 | 16,162,653 | -0.09(-0.19%) |
Jun 16, 2022 | 50.20 | 51.83 | 50.10 | 51.06 | 19,734,464 | +3.06(+6.37%) |
Jun 15, 2022 | 48.48 | 49.85 | 46.73 | 48.01 | 16,614,489 | -1.41(-2.86%) |
Jun 14, 2022 | 48.58 | 50.26 | 48.32 | 49.42 | 14,760,978 | +0.26(+0.52%) |
Jun 13, 2022 | 48.03 | 49.52 | 47.54 | 49.16 | 20,317,206 | +3.52(+7.72%) |
Jun 10, 2022 | 44.56 | 45.67 | 44.38 | 45.64 | 28,246,406 | +2.49(+5.77%) |
Jun 09, 2022 | 41.58 | 43.15 | 41.10 | 43.15 | 10,281,198 | +1.96(+4.76%) |
Jun 08, 2022 | 40.67 | 41.34 | 40.29 | 41.19 | 7,670,429 | +0.88(+2.19%) |
Jun 07, 2022 | 41.83 | 41.92 | 40.21 | 40.30 | 8,579,787 | -0.81(-1.96%) |
Jun 06, 2022 | 40.48 | 41.34 | 40.11 | 41.11 | 8,441,925 | -0.21(-0.50%) |
Jun 03, 2022 | 40.99 | 41.54 | 40.67 | 41.32 | 9,513,053 | +1.30(+3.24%) |
Jun 02, 2022 | 41.63 | 42.12 | 40.02 | 40.02 | 12,988,663 | -1.58(-3.80%) |
Jun 01, 2022 | 40.48 | 42.12 | 40.28 | 41.60 | 17,632,654 | +0.69(+1.69%) |
May 31, 2022 | 40.84 | 41.50 | 40.25 | 40.91 | 11,150,496 | +0.45(+1.12%) |
May 27, 2022 | 42.04 | 42.07 | 40.46 | 40.46 | 14,483,260 | -2.11(-4.96%) |
May 26, 2022 | 44.06 | 44.09 | 42.19 | 42.57 | 11,071,346 | -1.74(-3.93%) |
May 25, 2022 | 45.51 | 45.59 | 43.87 | 44.31 | 14,851,901 | -0.79(-1.74%) |
May 24, 2022 | 45.44 | 46.70 | 44.87 | 45.10 | 18,616,470 | +0.63(+1.43%) |
May 23, 2022 | 45.43 | 46.01 | 44.28 | 44.46 | 16,353,745 | -1.75(-3.79%) |
May 20, 2022 | 45.33 | 48.35 | 45.20 | 46.21 | 20,985,598 | -0.02(-0.04%) |
May 19, 2022 | 46.43 | 46.77 | 45.15 | 46.23 | 17,683,364 | +0.57(+1.24%) |
May 18, 2022 | 43.25 | 45.93 | 43.19 | 45.67 | 16,960,976 | +3.42(+8.09%) |
May 17, 2022 | 42.64 | 43.51 | 42.22 | 42.25 | 13,928,624 | -1.77(-4.02%) |
May 16, 2022 | 44.06 | 44.59 | 43.21 | 44.02 | 15,862,502 | +0.28(+0.65%) |
May 13, 2022 | 44.89 | 45.13 | 43.37 | 43.73 | 12,661,324 | -2.18(-4.75%) |
May 12, 2022 | 46.59 | 47.58 | 45.10 | 45.91 | 22,316,482 | +0.09(+0.21%) |
May 11, 2022 | 44.61 | 45.97 | 43.29 | 45.82 | 22,009,428 | +1.45(+3.27%) |
May 10, 2022 | 43.18 | 45.33 | 42.81 | 44.37 | 14,376,663 | -0.19(-0.43%) |
May 09, 2022 | 43.17 | 44.92 | 42.91 | 44.56 | 21,149,812 | +2.68(+6.40%) |
May 06, 2022 | 41.95 | 43.02 | 41.21 | 41.88 | 21,161,728 | +0.46(+1.12%) |
May 05, 2022 | 39.47 | 42.18 | 39.46 | 41.41 | 32,303,844 | +2.73(+7.05%) |
May 04, 2022 | 41.02 | 41.68 | 38.53 | 38.68 | 19,237,316 | -2.46(-5.99%) |
May 03, 2022 | 41.41 | 41.76 | 40.65 | 41.15 | 14,718,248 | -0.39(-0.93%) |