Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 39.23 | 39.40 | 38.21 | 38.66 | 14,785,755 | -2.00(-4.92%) |
Jul 28, 2022 | 40.86 | 41.19 | 40.15 | 40.66 | 2,348,530 | -0.43(-1.05%) |
Jul 27, 2022 | 40.90 | 41.25 | 40.39 | 41.09 | 2,885,497 | -0.01(-0.02%) |
Jul 26, 2022 | 41.75 | 41.82 | 41.00 | 41.10 | 3,424,446 | -0.48(-1.15%) |
Jul 25, 2022 | 41.50 | 41.75 | 41.33 | 41.58 | 1,896,223 | -0.23(-0.55%) |
Jul 22, 2022 | 42.18 | 42.49 | 41.70 | 41.81 | 2,872,951 | -1.35(-3.13%) |
Jul 21, 2022 | 42.66 | 43.24 | 42.58 | 43.16 | 2,060,873 | +0.41(+0.96%) |
Jul 20, 2022 | 42.96 | 43.10 | 42.45 | 42.75 | 2,557,775 | -0.40(-0.92%) |
Jul 19, 2022 | 42.60 | 43.25 | 42.35 | 43.15 | 2,865,787 | +0.90(+2.12%) |
Jul 18, 2022 | 42.37 | 42.74 | 42.17 | 42.25 | 3,611,933 | +0.84(+2.03%) |
Jul 15, 2022 | 41.18 | 41.55 | 40.68 | 41.41 | 1,968,033 | -0.20(-0.48%) |
Jul 14, 2022 | 42.33 | 42.40 | 41.35 | 41.61 | 3,082,906 | -0.87(-2.05%) |
Jul 13, 2022 | 42.13 | 42.93 | 42.11 | 42.48 | 3,934,729 | -0.56(-1.30%) |
Jul 12, 2022 | 43.00 | 43.34 | 42.79 | 43.04 | 1,793,392 | +0.13(+0.30%) |
Jul 11, 2022 | 43.33 | 43.63 | 42.75 | 42.91 | 3,010,849 | -1.73(-3.88%) |
Jul 08, 2022 | 44.71 | 45.12 | 44.33 | 44.64 | 2,484,180 | -0.68(-1.50%) |
Jul 07, 2022 | 44.65 | 45.60 | 44.63 | 45.32 | 3,151,394 | +1.43(+3.26%) |
Jul 06, 2022 | 43.98 | 44.16 | 43.36 | 43.89 | 3,394,295 | -0.08(-0.18%) |
Jul 05, 2022 | 43.15 | 44.40 | 43.00 | 43.97 | 4,468,502 | -1.31(-2.89%) |
Jul 01, 2022 | 45.29 | 45.66 | 44.53 | 45.28 | 3,450,352 | -0.11(-0.24%) |
Jun 30, 2022 | 45.16 | 46.30 | 44.43 | 45.39 | 3,544,288 | -1.01(-2.18%) |
Jun 29, 2022 | 46.10 | 46.59 | 45.93 | 46.40 | 3,858,014 | +0.75(+1.64%) |
Jun 28, 2022 | 46.69 | 47.35 | 45.42 | 45.65 | 6,372,464 | -1.57(-3.32%) |
Jun 27, 2022 | 48.33 | 49.14 | 47.09 | 47.22 | 6,183,080 | -1.96(-3.99%) |
Jun 24, 2022 | 48.98 | 49.38 | 48.61 | 49.18 | 3,029,301 | +1.18(+2.46%) |
Jun 23, 2022 | 47.74 | 48.62 | 47.51 | 48.00 | 2,349,188 | +0.61(+1.29%) |
Jun 22, 2022 | 46.89 | 48.28 | 46.89 | 47.39 | 3,540,613 | -0.79(-1.64%) |
Jun 21, 2022 | 48.36 | 48.69 | 47.86 | 48.18 | 3,623,607 | +1.45(+3.10%) |
Jun 17, 2022 | 47.91 | 48.18 | 46.48 | 46.73 | 3,264,367 | +0.54(+1.17%) |
Jun 16, 2022 | 46.49 | 48.63 | 45.76 | 46.19 | 2,716,994 | -2.50(-5.13%) |
Jun 15, 2022 | 48.08 | 48.93 | 47.80 | 48.69 | 2,875,451 | +0.84(+1.76%) |
Jun 14, 2022 | 47.60 | 48.29 | 47.18 | 47.85 | 3,266,827 | +1.13(+2.42%) |
Jun 13, 2022 | 47.78 | 47.94 | 46.24 | 46.72 | 2,970,546 | -2.73(-5.52%) |
Jun 10, 2022 | 49.60 | 49.90 | 48.76 | 49.45 | 2,484,160 | +0.26(+0.53%) |
Jun 09, 2022 | 49.68 | 50.66 | 49.15 | 49.19 | 4,507,174 | -2.26(-4.39%) |
Jun 08, 2022 | 49.58 | 51.58 | 49.13 | 51.45 | 6,693,637 | +3.62(+7.57%) |
Jun 07, 2022 | 46.73 | 47.97 | 46.59 | 47.83 | 2,281,043 | +1.13(+2.42%) |
Jun 06, 2022 | 47.05 | 47.50 | 46.32 | 46.70 | 3,576,390 | +0.71(+1.54%) |
Jun 03, 2022 | 46.00 | 46.49 | 45.77 | 45.99 | 1,852,734 | -0.82(-1.75%) |
Jun 02, 2022 | 45.85 | 46.95 | 45.70 | 46.81 | 2,389,826 | +1.50(+3.31%) |
Jun 01, 2022 | 46.00 | 46.21 | 44.92 | 45.31 | 2,018,660 | -0.23(-0.51%) |
May 31, 2022 | 45.96 | 46.29 | 45.41 | 45.54 | 2,612,606 | +1.68(+3.83%) |
May 27, 2022 | 43.81 | 44.00 | 43.19 | 43.86 | 2,118,083 | -0.17(-0.39%) |
May 26, 2022 | 42.69 | 44.25 | 42.59 | 44.03 | 3,740,438 | +1.46(+3.43%) |
May 25, 2022 | 42.24 | 42.65 | 41.92 | 42.57 | 3,785,126 | +0.53(+1.26%) |
May 24, 2022 | 43.14 | 43.46 | 41.44 | 42.04 | 3,898,046 | -1.60(-3.67%) |
May 23, 2022 | 44.37 | 44.40 | 43.40 | 43.64 | 3,095,285 | -0.61(-1.38%) |
May 20, 2022 | 45.04 | 45.21 | 43.38 | 44.25 | 2,918,878 | -0.62(-1.38%) |
May 19, 2022 | 43.45 | 44.99 | 43.26 | 44.87 | 5,243,103 | +1.36(+3.13%) |
May 18, 2022 | 44.90 | 45.15 | 43.30 | 43.51 | 6,142,630 | -3.26(-6.97%) |
May 17, 2022 | 47.23 | 47.70 | 45.83 | 46.77 | 5,950,883 | +1.63(+3.61%) |
May 16, 2022 | 44.51 | 45.50 | 44.51 | 45.14 | 2,126,285 | -0.80(-1.74%) |
May 13, 2022 | 44.57 | 46.00 | 44.35 | 45.94 | 2,269,083 | +1.88(+4.27%) |
May 12, 2022 | 43.79 | 44.55 | 42.90 | 44.06 | 4,043,281 | +0.90(+2.09%) |
May 11, 2022 | 43.61 | 44.55 | 42.50 | 43.16 | 4,744,636 | +0.21(+0.49%) |
May 10, 2022 | 43.02 | 43.40 | 42.03 | 42.95 | 4,673,928 | +1.13(+2.70%) |
May 09, 2022 | 42.50 | 42.83 | 41.50 | 41.82 | 4,917,154 | -1.61(-3.71%) |
May 06, 2022 | 44.40 | 44.55 | 43.30 | 43.43 | 3,633,703 | -1.57(-3.49%) |
May 05, 2022 | 46.11 | 46.30 | 44.51 | 45.00 | 3,567,725 | -2.90(-6.05%) |
May 04, 2022 | 46.60 | 47.97 | 46.09 | 47.90 | 6,905,192 | -0.24(-0.50%) |
May 03, 2022 | 48.12 | 48.67 | 47.76 | 48.14 | 4,279,855 | +0.90(+1.91%) |