Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 47.54 | 49.01 | 47.51 | 48.90 | 6,663,905 | +1.73(+3.67%) |
Jul 28, 2022 | 47.87 | 48.05 | 46.86 | 47.17 | 5,586,515 | +0.06(+0.14%) |
Jul 27, 2022 | 46.52 | 47.35 | 46.11 | 47.10 | 4,771,189 | +1.25(+2.72%) |
Jul 26, 2022 | 46.33 | 46.48 | 45.75 | 45.86 | 3,624,970 | -0.12(-0.26%) |
Jul 25, 2022 | 44.97 | 46.02 | 44.72 | 45.98 | 4,213,926 | +1.28(+2.87%) |
Jul 22, 2022 | 44.70 | 45.24 | 44.37 | 44.69 | 3,358,156 | -0.17(-0.39%) |
Jul 21, 2022 | 44.06 | 44.89 | 43.74 | 44.87 | 3,088,778 | -0.29(-0.65%) |
Jul 20, 2022 | 45.12 | 45.31 | 44.79 | 45.16 | 3,807,230 | -0.21(-0.46%) |
Jul 19, 2022 | 44.63 | 45.42 | 44.56 | 45.37 | 4,458,156 | +0.89(+2.00%) |
Jul 18, 2022 | 45.06 | 45.37 | 44.33 | 44.48 | 4,130,689 | +1.00(+2.30%) |
Jul 15, 2022 | 43.40 | 43.70 | 42.98 | 43.49 | 3,698,193 | +1.22(+2.88%) |
Jul 14, 2022 | 41.53 | 42.31 | 41.13 | 42.27 | 7,083,075 | -1.50(-3.43%) |
Jul 13, 2022 | 43.08 | 44.12 | 43.08 | 43.77 | 4,176,601 | +0.08(+0.19%) |
Jul 12, 2022 | 43.32 | 43.81 | 43.11 | 43.69 | 5,516,282 | -0.60(-1.34%) |
Jul 11, 2022 | 44.25 | 44.60 | 43.84 | 44.28 | 3,397,762 | -0.65(-1.45%) |
Jul 08, 2022 | 45.38 | 45.58 | 44.45 | 44.93 | 3,493,014 | +0.09(+0.20%) |
Jul 07, 2022 | 44.78 | 45.08 | 44.57 | 44.84 | 6,549,928 | +0.86(+1.96%) |
Jul 06, 2022 | 44.04 | 44.58 | 42.63 | 43.98 | 8,881,481 | -0.54(-1.21%) |
Jul 05, 2022 | 45.80 | 45.89 | 43.74 | 44.52 | 10,505,693 | -3.02(-6.36%) |
Jul 01, 2022 | 47.24 | 47.67 | 46.00 | 47.54 | 5,514,020 | -0.36(-0.75%) |
Jun 30, 2022 | 47.73 | 48.00 | 46.92 | 47.90 | 6,853,816 | -0.28(-0.59%) |
Jun 29, 2022 | 49.58 | 49.74 | 48.14 | 48.18 | 6,231,452 | -0.50(-1.03%) |
Jun 28, 2022 | 48.95 | 49.16 | 48.18 | 48.69 | 5,898,348 | +1.20(+2.53%) |
Jun 27, 2022 | 47.31 | 47.86 | 47.09 | 47.49 | 5,330,332 | +0.85(+1.83%) |
Jun 24, 2022 | 46.23 | 47.05 | 46.02 | 46.64 | 5,274,390 | +1.59(+3.54%) |
Jun 23, 2022 | 46.57 | 46.63 | 44.56 | 45.04 | 8,187,098 | -1.52(-3.27%) |
Jun 22, 2022 | 46.45 | 47.11 | 46.14 | 46.56 | 5,709,185 | -1.48(-3.09%) |
Jun 21, 2022 | 48.11 | 48.51 | 47.85 | 48.05 | 5,582,738 | +2.31(+5.05%) |
Jun 17, 2022 | 47.42 | 47.63 | 45.36 | 45.74 | 11,807,566 | -2.26(-4.71%) |
Jun 16, 2022 | 48.26 | 48.87 | 47.93 | 48.00 | 9,214,544 | -2.35(-4.66%) |
Jun 15, 2022 | 50.59 | 50.86 | 49.32 | 50.35 | 4,815,804 | +0.02(+0.04%) |
Jun 14, 2022 | 51.22 | 51.64 | 49.75 | 50.33 | 6,595,636 | -0.90(-1.75%) |
Jun 13, 2022 | 51.30 | 52.11 | 50.41 | 51.23 | 10,353,901 | -1.89(-3.55%) |
Jun 10, 2022 | 53.08 | 53.35 | 52.65 | 53.11 | 7,148,329 | -1.42(-2.60%) |
Jun 09, 2022 | 55.64 | 55.75 | 54.51 | 54.53 | 3,796,548 | -1.61(-2.87%) |
Jun 08, 2022 | 55.72 | 56.49 | 55.65 | 56.15 | 6,063,584 | -0.24(-0.42%) |
Jun 07, 2022 | 55.15 | 56.50 | 55.12 | 56.38 | 5,662,447 | +1.31(+2.38%) |
Jun 06, 2022 | 55.35 | 55.49 | 54.85 | 55.07 | 4,597,228 | +0.42(+0.77%) |
Jun 03, 2022 | 53.98 | 54.71 | 53.98 | 54.65 | 2,887,879 | +0.38(+0.71%) |
Jun 02, 2022 | 53.89 | 54.65 | 53.76 | 54.27 | 3,706,882 | -0.45(-0.82%) |
Jun 01, 2022 | 54.62 | 54.98 | 53.97 | 54.72 | 4,430,393 | +0.47(+0.86%) |
May 31, 2022 | 55.64 | 55.74 | 54.18 | 54.25 | 5,585,344 | -0.73(-1.33%) |
May 27, 2022 | 54.69 | 55.21 | 54.46 | 54.98 | 4,265,700 | -0.09(-0.17%) |
May 26, 2022 | 55.39 | 55.64 | 54.75 | 55.07 | 7,395,904 | -0.22(-0.40%) |
May 25, 2022 | 54.81 | 55.57 | 54.40 | 55.29 | 6,077,767 | +0.38(+0.70%) |
May 24, 2022 | 54.16 | 55.04 | 53.93 | 54.91 | 5,486,667 | -0.06(-0.12%) |
May 23, 2022 | 54.51 | 55.13 | 54.38 | 54.97 | 8,531,044 | +1.53(+2.86%) |
May 20, 2022 | 54.00 | 54.31 | 52.60 | 53.44 | 4,816,413 | -0.19(-0.36%) |
May 19, 2022 | 52.88 | 54.24 | 52.80 | 53.64 | 6,973,026 | +0.58(+1.09%) |
May 18, 2022 | 53.99 | 54.24 | 52.80 | 53.06 | 7,886,925 | -0.11(-0.21%) |
May 17, 2022 | 53.25 | 53.46 | 52.86 | 53.17 | 6,444,917 | +0.44(+0.83%) |
May 16, 2022 | 51.63 | 52.89 | 51.52 | 52.73 | 6,528,063 | +1.24(+2.40%) |
May 13, 2022 | 50.43 | 51.61 | 50.43 | 51.50 | 4,226,241 | +1.34(+2.68%) |
May 12, 2022 | 50.04 | 50.21 | 49.39 | 50.15 | 5,430,234 | -0.59(-1.16%) |
May 11, 2022 | 51.19 | 52.07 | 50.60 | 50.74 | 4,413,394 | +0.84(+1.69%) |
May 10, 2022 | 49.92 | 50.63 | 49.09 | 49.90 | 6,097,146 | +0.54(+1.09%) |
May 09, 2022 | 50.82 | 50.86 | 49.23 | 49.36 | 7,146,427 | -3.04(-5.81%) |
May 06, 2022 | 52.08 | 52.42 | 51.24 | 52.40 | 4,989,751 | +0.69(+1.33%) |
May 05, 2022 | 52.13 | 52.28 | 50.73 | 51.71 | 5,813,528 | -0.03(-0.05%) |
May 04, 2022 | 51.10 | 51.84 | 50.40 | 51.74 | 4,727,053 | +1.21(+2.39%) |
May 03, 2022 | 49.66 | 50.65 | 49.58 | 50.53 | 5,678,397 | +1.73(+3.55%) |