Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.97 | 47.09 | 46.58 | 46.98 | 7,064,819 | -1.53(-3.16%) |
Jul 28, 2022 | 48.84 | 48.90 | 47.82 | 48.52 | 4,597,117 | -0.55(-1.12%) |
Jul 27, 2022 | 48.77 | 49.14 | 48.24 | 49.06 | 4,060,301 | +0.48(+0.99%) |
Jul 26, 2022 | 49.14 | 49.36 | 48.49 | 48.58 | 4,526,333 | -0.21(-0.43%) |
Jul 25, 2022 | 48.67 | 48.87 | 48.44 | 48.79 | 3,827,748 | +0.23(+0.47%) |
Jul 22, 2022 | 49.39 | 49.39 | 48.40 | 48.56 | 4,134,215 | -1.14(-2.30%) |
Jul 21, 2022 | 49.24 | 49.74 | 49.24 | 49.71 | 5,057,644 | +0.34(+0.69%) |
Jul 20, 2022 | 49.54 | 49.79 | 49.12 | 49.37 | 4,863,920 | -0.40(-0.80%) |
Jul 19, 2022 | 49.59 | 49.81 | 49.30 | 49.76 | 3,019,770 | +0.45(+0.92%) |
Jul 18, 2022 | 49.63 | 50.09 | 49.19 | 49.31 | 3,210,584 | +0.79(+1.64%) |
Jul 15, 2022 | 48.44 | 48.53 | 47.65 | 48.52 | 5,275,390 | -0.56(-1.14%) |
Jul 14, 2022 | 49.40 | 49.45 | 48.76 | 49.07 | 5,888,659 | -0.61(-1.22%) |
Jul 13, 2022 | 49.02 | 50.10 | 48.98 | 49.68 | 5,524,320 | -0.23(-0.45%) |
Jul 12, 2022 | 49.92 | 50.17 | 49.55 | 49.91 | 8,029,056 | -0.26(-0.51%) |
Jul 11, 2022 | 50.79 | 50.79 | 50.01 | 50.16 | 11,326,171 | -2.34(-4.45%) |
Jul 08, 2022 | 52.52 | 52.88 | 52.12 | 52.50 | 5,089,208 | -0.47(-0.89%) |
Jul 07, 2022 | 52.40 | 53.20 | 52.38 | 52.97 | 6,403,570 | +1.16(+2.24%) |
Jul 06, 2022 | 52.05 | 52.14 | 51.24 | 51.81 | 7,893,766 | -0.78(-1.49%) |
Jul 05, 2022 | 51.67 | 52.64 | 51.37 | 52.59 | 10,457,372 | -0.20(-0.38%) |
Jul 01, 2022 | 52.58 | 52.95 | 52.09 | 52.79 | 6,105,945 | +0.02(+0.04%) |
Jun 30, 2022 | 52.32 | 52.77 | 51.73 | 52.77 | 7,223,386 | +0.14(+0.27%) |
Jun 29, 2022 | 52.51 | 52.73 | 52.22 | 52.63 | 10,965,924 | -0.29(-0.55%) |
Jun 28, 2022 | 53.70 | 53.97 | 52.83 | 52.92 | 13,370,892 | +0.01(+0.02%) |
Jun 27, 2022 | 53.57 | 53.63 | 52.81 | 52.91 | 3,854,851 | +0.14(+0.27%) |
Jun 24, 2022 | 52.34 | 52.85 | 52.19 | 52.77 | 10,036,620 | +1.42(+2.76%) |
Jun 23, 2022 | 51.25 | 51.78 | 50.75 | 51.35 | 7,101,885 | +0.90(+1.78%) |
Jun 22, 2022 | 50.31 | 50.90 | 50.21 | 50.45 | 7,717,055 | -0.79(-1.55%) |
Jun 21, 2022 | 51.02 | 51.43 | 50.80 | 51.25 | 5,260,597 | +1.34(+2.69%) |
Jun 17, 2022 | 50.79 | 50.91 | 49.45 | 49.91 | 10,149,799 | +0.85(+1.73%) |
Jun 16, 2022 | 49.17 | 49.49 | 48.66 | 49.05 | 9,429,516 | -1.82(-3.57%) |
Jun 15, 2022 | 50.57 | 51.16 | 50.04 | 50.87 | 7,110,102 | +0.97(+1.95%) |
Jun 14, 2022 | 49.19 | 50.12 | 49.06 | 49.90 | 5,902,758 | +1.53(+3.17%) |
Jun 13, 2022 | 49.22 | 49.58 | 48.11 | 48.36 | 12,040,265 | -2.17(-4.30%) |
Jun 10, 2022 | 51.13 | 51.34 | 50.19 | 50.54 | 6,091,665 | +0.12(+0.24%) |
Jun 09, 2022 | 51.34 | 51.66 | 50.42 | 50.42 | 7,521,908 | -1.90(-3.63%) |
Jun 08, 2022 | 51.59 | 52.51 | 51.33 | 52.32 | 10,528,170 | +1.61(+3.18%) |
Jun 07, 2022 | 49.84 | 50.77 | 49.66 | 50.71 | 6,237,634 | +0.90(+1.81%) |
Jun 06, 2022 | 50.26 | 50.55 | 49.59 | 49.81 | 10,279,820 | +1.15(+2.37%) |
Jun 03, 2022 | 49.18 | 49.18 | 48.51 | 48.65 | 7,597,516 | -0.76(-1.54%) |
Jun 02, 2022 | 48.40 | 49.43 | 48.31 | 49.41 | 4,151,984 | +1.34(+2.79%) |
Jun 01, 2022 | 48.78 | 48.95 | 47.79 | 48.07 | 5,797,026 | -0.47(-0.97%) |
May 31, 2022 | 49.21 | 49.23 | 48.48 | 48.54 | 5,937,100 | +1.48(+3.15%) |
May 27, 2022 | 46.98 | 47.07 | 46.37 | 47.06 | 3,953,980 | +0.23(+0.48%) |
May 26, 2022 | 45.46 | 46.97 | 45.44 | 46.83 | 4,809,625 | +1.57(+3.46%) |
May 25, 2022 | 45.06 | 45.39 | 44.86 | 45.27 | 5,603,712 | +0.42(+0.94%) |
May 24, 2022 | 45.47 | 45.48 | 44.57 | 44.85 | 5,398,594 | -1.79(-3.84%) |
May 23, 2022 | 46.58 | 46.67 | 46.19 | 46.64 | 10,133,154 | +0.02(+0.04%) |
May 20, 2022 | 47.04 | 47.33 | 45.87 | 46.62 | 9,152,279 | +0.16(+0.34%) |
May 19, 2022 | 45.72 | 46.68 | 45.69 | 46.46 | 5,990,366 | +1.12(+2.46%) |
May 18, 2022 | 46.03 | 46.38 | 45.24 | 45.34 | 4,480,010 | -1.28(-2.75%) |
May 17, 2022 | 46.84 | 47.13 | 46.05 | 46.63 | 7,157,388 | +1.42(+3.15%) |
May 16, 2022 | 45.16 | 45.56 | 44.90 | 45.20 | 4,020,937 | -0.08(-0.19%) |
May 13, 2022 | 44.42 | 45.34 | 44.32 | 45.29 | 7,189,214 | +1.75(+4.03%) |
May 12, 2022 | 43.24 | 44.14 | 42.73 | 43.54 | 8,348,752 | +0.05(+0.11%) |
May 11, 2022 | 44.43 | 44.86 | 43.38 | 43.49 | 7,784,574 | -0.05(-0.11%) |
May 10, 2022 | 44.10 | 44.14 | 42.97 | 43.54 | 8,524,491 | +0.63(+1.46%) |
May 09, 2022 | 43.53 | 43.99 | 42.73 | 42.91 | 7,553,844 | -1.63(-3.66%) |
May 06, 2022 | 45.34 | 45.43 | 44.38 | 44.54 | 7,109,347 | -1.36(-2.96%) |
May 05, 2022 | 46.93 | 47.10 | 45.46 | 45.90 | 7,443,760 | -2.44(-5.04%) |
May 04, 2022 | 47.26 | 48.41 | 46.90 | 48.33 | 8,617,534 | +0.22(+0.45%) |
May 03, 2022 | 47.95 | 48.34 | 47.74 | 48.12 | 5,983,059 | +0.57(+1.20%) |