Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 43.70 | 44.37 | 43.46 | 44.34 | 4,378,504 | +0.38(+0.87%) |
Jul 28, 2022 | 43.80 | 44.23 | 43.76 | 43.95 | 3,802,476 | +0.10(+0.22%) |
Jul 27, 2022 | 43.80 | 43.90 | 43.10 | 43.86 | 4,992,308 | -0.08(-0.17%) |
Jul 26, 2022 | 42.83 | 44.01 | 42.33 | 43.94 | 7,875,156 | +0.30(+0.68%) |
Jul 25, 2022 | 44.16 | 44.34 | 43.36 | 43.64 | 6,325,079 | -0.51(-1.15%) |
Jul 22, 2022 | 44.20 | 44.55 | 43.95 | 44.15 | 4,669,979 | -0.04(-0.09%) |
Jul 21, 2022 | 44.92 | 45.03 | 43.72 | 44.18 | 5,458,810 | -0.88(-1.95%) |
Jul 20, 2022 | 45.16 | 45.33 | 44.65 | 45.06 | 5,608,524 | -0.10(-0.21%) |
Jul 19, 2022 | 45.82 | 45.89 | 45.03 | 45.16 | 4,568,511 | -0.22(-0.48%) |
Jul 18, 2022 | 45.82 | 46.20 | 45.25 | 45.38 | 3,869,705 | -0.21(-0.46%) |
Jul 15, 2022 | 45.68 | 45.89 | 45.37 | 45.59 | 3,859,574 | +0.24(+0.53%) |
Jul 14, 2022 | 45.17 | 45.75 | 44.58 | 45.35 | 5,499,814 | -0.43(-0.94%) |
Jul 13, 2022 | 45.48 | 46.29 | 45.48 | 45.78 | 5,578,596 | +0.33(+0.74%) |
Jul 12, 2022 | 45.73 | 46.28 | 45.29 | 45.44 | 4,451,272 | -0.29(-0.63%) |
Jul 11, 2022 | 45.83 | 46.19 | 45.65 | 45.73 | 3,573,677 | -0.11(-0.25%) |
Jul 08, 2022 | 46.79 | 47.02 | 45.56 | 45.85 | 4,294,500 | -0.69(-1.48%) |
Jul 07, 2022 | 45.53 | 46.63 | 45.53 | 46.53 | 5,238,164 | +1.28(+2.83%) |
Jul 06, 2022 | 45.05 | 45.53 | 44.86 | 45.25 | 4,612,911 | +0.16(+0.36%) |
Jul 05, 2022 | 46.19 | 46.29 | 44.66 | 45.09 | 4,626,173 | -0.87(-1.89%) |
Jul 01, 2022 | 45.45 | 45.96 | 44.95 | 45.96 | 4,332,447 | +0.77(+1.71%) |
Jun 30, 2022 | 45.56 | 45.81 | 44.98 | 45.19 | 6,754,367 | -0.74(-1.62%) |
Jun 29, 2022 | 46.66 | 47.32 | 45.83 | 45.93 | 4,895,961 | -0.31(-0.66%) |
Jun 28, 2022 | 46.82 | 47.15 | 46.17 | 46.24 | 3,859,709 | -0.26(-0.55%) |
Jun 27, 2022 | 46.37 | 46.97 | 46.15 | 46.49 | 4,539,325 | +0.24(+0.52%) |
Jun 24, 2022 | 45.87 | 46.50 | 45.56 | 46.26 | 11,312,520 | +0.69(+1.51%) |
Jun 23, 2022 | 46.00 | 46.23 | 45.23 | 45.57 | 6,520,210 | +0.37(+0.82%) |
Jun 22, 2022 | 45.91 | 46.31 | 45.15 | 45.20 | 5,460,211 | -1.01(-2.19%) |
Jun 21, 2022 | 43.99 | 46.44 | 43.82 | 46.21 | 9,127,108 | +2.10(+4.76%) |
Jun 17, 2022 | 47.87 | 47.97 | 43.65 | 44.11 | 22,126,622 | -3.46(-7.27%) |
Jun 16, 2022 | 46.15 | 48.60 | 46.14 | 47.56 | 13,803,016 | -1.01(-2.08%) |
Jun 15, 2022 | 48.34 | 49.16 | 48.11 | 48.58 | 6,454,034 | +0.47(+0.97%) |
Jun 14, 2022 | 48.17 | 48.81 | 47.83 | 48.11 | 5,831,172 | +0.06(+0.12%) |
Jun 13, 2022 | 48.28 | 48.71 | 47.84 | 48.05 | 5,705,685 | -0.73(-1.49%) |
Jun 10, 2022 | 47.87 | 49.16 | 47.73 | 48.78 | 5,071,578 | +0.63(+1.31%) |
Jun 09, 2022 | 48.77 | 49.42 | 48.11 | 48.15 | 4,060,803 | -0.75(-1.54%) |
Jun 08, 2022 | 49.87 | 49.90 | 48.85 | 48.90 | 4,243,423 | -0.77(-1.56%) |
Jun 07, 2022 | 49.02 | 49.71 | 48.80 | 49.67 | 3,550,348 | -0.11(-0.23%) |
Jun 06, 2022 | 50.53 | 50.58 | 49.78 | 49.79 | 3,583,400 | -0.37(-0.74%) |
Jun 03, 2022 | 50.66 | 50.96 | 50.08 | 50.16 | 3,795,001 | -0.32(-0.64%) |
Jun 02, 2022 | 49.30 | 50.50 | 49.11 | 50.49 | 4,779,194 | +1.46(+2.98%) |
Jun 01, 2022 | 50.93 | 50.93 | 48.43 | 49.02 | 6,367,257 | -1.55(-3.06%) |
May 31, 2022 | 50.24 | 51.05 | 49.97 | 50.57 | 18,915,844 | +0.01(+0.02%) |
May 27, 2022 | 49.58 | 50.80 | 49.39 | 50.56 | 6,510,579 | +0.78(+1.57%) |
May 26, 2022 | 49.79 | 50.20 | 49.47 | 49.78 | 6,145,054 | +0.94(+1.92%) |
May 25, 2022 | 49.01 | 49.28 | 48.06 | 48.84 | 7,119,558 | -0.33(-0.68%) |
May 24, 2022 | 47.53 | 49.19 | 47.40 | 49.18 | 6,278,022 | +1.23(+2.57%) |
May 23, 2022 | 46.46 | 48.52 | 46.30 | 47.95 | 6,565,665 | +1.49(+3.21%) |
May 20, 2022 | 46.11 | 46.89 | 45.50 | 46.46 | 8,433,864 | +0.63(+1.37%) |
May 19, 2022 | 45.34 | 46.36 | 44.67 | 45.83 | 9,571,090 | +0.10(+0.21%) |
May 18, 2022 | 47.37 | 47.61 | 45.21 | 45.73 | 10,816,741 | -3.18(-6.50%) |
May 17, 2022 | 50.00 | 50.00 | 48.46 | 48.91 | 12,347,151 | -1.88(-3.70%) |
May 16, 2022 | 51.43 | 51.59 | 50.27 | 50.79 | 4,914,172 | -0.18(-0.36%) |
May 13, 2022 | 52.04 | 52.22 | 50.85 | 50.97 | 5,610,214 | -0.79(-1.53%) |
May 12, 2022 | 52.57 | 53.26 | 51.53 | 51.76 | 4,887,479 | +0.10(+0.18%) |
May 11, 2022 | 52.72 | 53.10 | 51.43 | 51.67 | 6,773,945 | -0.82(-1.56%) |
May 10, 2022 | 51.98 | 52.55 | 51.75 | 52.49 | 6,840,309 | +0.33(+0.64%) |
May 09, 2022 | 50.81 | 52.31 | 50.54 | 52.15 | 7,021,388 | +0.94(+1.84%) |
May 06, 2022 | 51.02 | 52.45 | 50.77 | 51.21 | 5,349,899 | +0.00(+0.00%) |
May 05, 2022 | 52.37 | 52.60 | 50.77 | 51.21 | 7,409,986 | -1.83(-3.44%) |
May 04, 2022 | 51.59 | 53.23 | 51.59 | 53.04 | 7,338,767 | +0.93(+1.79%) |
May 03, 2022 | 51.62 | 52.56 | 51.10 | 52.11 | 6,370,485 | +1.02(+1.99%) |