Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 53.50 | 53.84 | 53.25 | 53.73 | 1,953,432 | +0.38(+0.71%) |
Jul 28, 2022 | 52.38 | 53.44 | 52.07 | 53.35 | 1,801,039 | +1.25(+2.40%) |
Jul 27, 2022 | 51.91 | 52.59 | 51.80 | 52.10 | 2,176,506 | +0.91(+1.78%) |
Jul 26, 2022 | 51.58 | 51.69 | 50.84 | 51.19 | 2,382,521 | -0.68(-1.31%) |
Jul 25, 2022 | 51.60 | 52.10 | 51.45 | 51.87 | 2,798,329 | +0.24(+0.46%) |
Jul 22, 2022 | 51.45 | 51.72 | 50.81 | 51.63 | 2,290,075 | +0.22(+0.43%) |
Jul 21, 2022 | 50.88 | 51.46 | 50.47 | 51.41 | 2,313,271 | +0.56(+1.10%) |
Jul 20, 2022 | 50.40 | 50.96 | 50.27 | 50.85 | 2,506,643 | +0.64(+1.27%) |
Jul 19, 2022 | 50.41 | 50.73 | 50.20 | 50.21 | 2,500,170 | +0.36(+0.72%) |
Jul 18, 2022 | 50.74 | 50.96 | 49.66 | 49.85 | 2,429,331 | -0.76(-1.50%) |
Jul 15, 2022 | 49.87 | 50.68 | 49.72 | 50.61 | 1,957,416 | +1.24(+2.51%) |
Jul 14, 2022 | 48.64 | 49.44 | 48.23 | 49.37 | 2,105,998 | -0.07(-0.14%) |
Jul 13, 2022 | 48.42 | 49.64 | 48.32 | 49.44 | 2,659,995 | +0.42(+0.86%) |
Jul 12, 2022 | 49.24 | 49.78 | 48.77 | 49.02 | 1,741,557 | -0.24(-0.49%) |
Jul 11, 2022 | 49.56 | 49.75 | 49.09 | 49.26 | 1,646,850 | -0.76(-1.52%) |
Jul 08, 2022 | 49.43 | 50.19 | 49.40 | 50.02 | 1,820,488 | +0.57(+1.15%) |
Jul 07, 2022 | 49.36 | 49.82 | 49.32 | 49.45 | 1,252,107 | +0.27(+0.55%) |
Jul 06, 2022 | 48.71 | 49.34 | 48.38 | 49.18 | 1,523,007 | +0.42(+0.86%) |
Jul 05, 2022 | 47.90 | 48.87 | 47.38 | 48.76 | 1,810,420 | -0.01(-0.02%) |
Jul 01, 2022 | 47.95 | 48.89 | 47.50 | 48.77 | 2,194,572 | +0.56(+1.16%) |
Jun 30, 2022 | 47.89 | 48.36 | 47.20 | 48.21 | 2,703,364 | -0.18(-0.37%) |
Jun 29, 2022 | 48.34 | 48.68 | 47.84 | 48.39 | 2,086,203 | -0.07(-0.14%) |
Jun 28, 2022 | 49.46 | 49.67 | 48.24 | 48.46 | 2,045,898 | -0.70(-1.42%) |
Jun 27, 2022 | 48.63 | 49.25 | 48.34 | 49.16 | 2,992,836 | +0.75(+1.55%) |
Jun 24, 2022 | 48.41 | 48.78 | 48.36 | 48.41 | 2,220,859 | +0.45(+0.94%) |
Jun 23, 2022 | 48.10 | 48.20 | 47.35 | 47.96 | 2,952,849 | -0.01(-0.02%) |
Jun 22, 2022 | 46.64 | 48.02 | 46.55 | 47.97 | 2,473,823 | +0.95(+2.02%) |
Jun 21, 2022 | 47.47 | 47.87 | 47.00 | 47.02 | 3,098,092 | +0.44(+0.94%) |
Jun 17, 2022 | 46.01 | 46.85 | 45.63 | 46.58 | 3,934,512 | +0.70(+1.53%) |
Jun 16, 2022 | 46.18 | 46.42 | 45.24 | 45.88 | 4,284,134 | -1.48(-3.12%) |
Jun 15, 2022 | 46.63 | 48.16 | 46.55 | 47.36 | 5,175,753 | +1.27(+2.76%) |
Jun 14, 2022 | 45.61 | 46.31 | 45.25 | 46.09 | 5,913,746 | +0.83(+1.83%) |
Jun 13, 2022 | 46.75 | 47.02 | 45.06 | 45.26 | 5,738,191 | -3.40(-6.99%) |
Jun 10, 2022 | 49.23 | 49.45 | 48.12 | 48.66 | 4,454,580 | -1.55(-3.09%) |
Jun 09, 2022 | 51.04 | 51.45 | 50.11 | 50.21 | 2,631,054 | -1.30(-2.52%) |
Jun 08, 2022 | 51.11 | 51.60 | 50.86 | 51.51 | 2,153,800 | +0.10(+0.19%) |
Jun 07, 2022 | 50.12 | 51.49 | 50.07 | 51.41 | 2,212,197 | +0.63(+1.24%) |
Jun 06, 2022 | 50.91 | 51.06 | 50.37 | 50.78 | 2,735,167 | +0.33(+0.65%) |
Jun 03, 2022 | 50.26 | 50.60 | 49.87 | 50.45 | 3,410,250 | -0.26(-0.51%) |
Jun 02, 2022 | 50.12 | 51.12 | 49.95 | 50.71 | 2,522,664 | +0.51(+1.02%) |
Jun 01, 2022 | 50.30 | 50.58 | 48.88 | 50.20 | 3,340,125 | +0.17(+0.34%) |
May 31, 2022 | 49.11 | 50.16 | 48.52 | 50.03 | 4,037,654 | +0.45(+0.91%) |
May 27, 2022 | 49.25 | 49.65 | 49.06 | 49.58 | 3,505,762 | +0.98(+2.02%) |
May 26, 2022 | 48.65 | 49.00 | 48.56 | 48.60 | 3,976,724 | +0.17(+0.35%) |
May 25, 2022 | 47.48 | 48.68 | 47.48 | 48.43 | 3,246,527 | +0.50(+1.04%) |
May 24, 2022 | 47.62 | 48.06 | 46.81 | 47.93 | 4,460,919 | -0.09(-0.19%) |
May 23, 2022 | 48.13 | 48.41 | 47.31 | 48.02 | 4,966,684 | +0.34(+0.71%) |
May 20, 2022 | 48.52 | 48.62 | 45.91 | 47.68 | 6,924,818 | -0.06(-0.13%) |
May 19, 2022 | 45.90 | 47.87 | 45.75 | 47.74 | 6,506,450 | +1.41(+3.04%) |
May 18, 2022 | 49.38 | 49.54 | 46.14 | 46.33 | 8,751,082 | -3.59(-7.19%) |
May 17, 2022 | 50.07 | 50.27 | 49.45 | 49.92 | 4,673,201 | +0.62(+1.26%) |
May 16, 2022 | 48.49 | 49.36 | 48.30 | 49.30 | 4,405,905 | +0.99(+2.05%) |
May 13, 2022 | 47.68 | 48.34 | 47.45 | 48.31 | 4,751,472 | +1.48(+3.16%) |
May 12, 2022 | 46.04 | 46.97 | 45.52 | 46.83 | 6,594,797 | +0.46(+0.99%) |
May 11, 2022 | 46.19 | 47.41 | 45.91 | 46.37 | 8,801,486 | +0.11(+0.24%) |
May 10, 2022 | 46.61 | 46.69 | 45.39 | 46.26 | 7,874,435 | +0.75(+1.65%) |
May 09, 2022 | 46.36 | 46.61 | 45.24 | 45.51 | 10,378,317 | -1.94(-4.09%) |
May 06, 2022 | 46.78 | 47.49 | 45.43 | 47.45 | 7,525,519 | +0.30(+0.64%) |
May 05, 2022 | 51.07 | 51.25 | 46.45 | 47.15 | 9,031,400 | -4.53(-8.77%) |
May 04, 2022 | 49.79 | 51.91 | 49.43 | 51.68 | 7,930,703 | +2.24(+4.53%) |
May 03, 2022 | 48.42 | 49.55 | 48.16 | 49.44 | 7,667,932 | +1.42(+2.96%) |