Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 43.40 | 45.44 | 41.91 | 45.00 | 13,536,900 | -2.13(-4.52%) |
Jul 28, 2022 | 45.93 | 47.55 | 45.31 | 47.13 | 5,891,166 | +0.50(+1.07%) |
Jul 27, 2022 | 43.96 | 47.41 | 43.42 | 46.63 | 7,830,991 | +3.90(+9.13%) |
Jul 26, 2022 | 45.67 | 45.67 | 42.36 | 42.73 | 7,442,545 | -3.83(-8.23%) |
Jul 25, 2022 | 47.15 | 47.83 | 45.78 | 46.56 | 3,389,727 | -0.71(-1.50%) |
Jul 22, 2022 | 47.90 | 50.60 | 46.36 | 47.27 | 9,175,605 | -3.72(-7.30%) |
Jul 21, 2022 | 49.57 | 51.19 | 49.03 | 50.99 | 4,957,965 | +1.21(+2.43%) |
Jul 20, 2022 | 46.36 | 50.94 | 46.00 | 49.78 | 8,512,969 | +3.76(+8.17%) |
Jul 19, 2022 | 44.78 | 46.13 | 43.56 | 46.02 | 4,458,179 | +2.40(+5.50%) |
Jul 18, 2022 | 44.04 | 45.84 | 43.32 | 43.62 | 4,868,389 | +0.52(+1.21%) |
Jul 15, 2022 | 42.41 | 43.59 | 41.61 | 43.10 | 4,986,841 | +1.89(+4.59%) |
Jul 14, 2022 | 43.63 | 43.73 | 39.00 | 41.21 | 11,143,412 | -2.95(-6.68%) |
Jul 13, 2022 | 43.81 | 46.90 | 42.45 | 44.16 | 6,933,918 | -0.99(-2.19%) |
Jul 12, 2022 | 43.64 | 46.15 | 43.14 | 45.15 | 7,146,868 | +1.64(+3.77%) |
Jul 11, 2022 | 44.65 | 45.08 | 42.88 | 43.51 | 3,105,079 | -2.12(-4.65%) |
Jul 08, 2022 | 44.28 | 46.81 | 43.65 | 45.63 | 3,544,914 | +0.10(+0.22%) |
Jul 07, 2022 | 43.35 | 45.93 | 43.19 | 45.53 | 4,756,742 | +2.54(+5.91%) |
Jul 06, 2022 | 43.97 | 45.26 | 42.86 | 42.99 | 3,912,829 | -1.30(-2.94%) |
Jul 05, 2022 | 41.02 | 44.45 | 40.03 | 44.29 | 4,207,798 | +2.63(+6.31%) |
Jul 01, 2022 | 42.13 | 42.52 | 40.64 | 41.66 | 5,334,059 | -0.23(-0.55%) |
Jun 30, 2022 | 42.40 | 42.80 | 40.34 | 41.89 | 5,449,670 | -1.45(-3.35%) |
Jun 29, 2022 | 43.71 | 44.16 | 42.37 | 43.34 | 4,003,461 | -0.81(-1.83%) |
Jun 28, 2022 | 47.90 | 48.92 | 43.86 | 44.15 | 4,148,664 | -3.69(-7.71%) |
Jun 27, 2022 | 49.69 | 50.20 | 47.62 | 47.84 | 3,572,416 | -1.65(-3.33%) |
Jun 24, 2022 | 48.13 | 49.66 | 47.08 | 49.49 | 7,069,650 | +2.02(+4.26%) |
Jun 23, 2022 | 45.85 | 47.86 | 44.36 | 47.47 | 4,822,125 | +2.09(+4.61%) |
Jun 22, 2022 | 46.26 | 47.99 | 45.14 | 45.38 | 7,206,723 | -1.68(-3.57%) |
Jun 21, 2022 | 47.34 | 49.66 | 47.04 | 47.06 | 4,936,933 | +0.76(+1.64%) |
Jun 17, 2022 | 44.51 | 47.61 | 44.51 | 46.30 | 5,611,451 | +2.07(+4.68%) |
Jun 16, 2022 | 45.82 | 47.62 | 43.26 | 44.23 | 5,424,264 | -3.91(-8.12%) |
Jun 15, 2022 | 45.95 | 49.18 | 45.48 | 48.14 | 6,392,543 | +2.74(+6.04%) |
Jun 14, 2022 | 46.26 | 47.43 | 45.07 | 45.40 | 6,103,561 | -0.18(-0.39%) |
Jun 13, 2022 | 46.00 | 47.64 | 43.63 | 45.58 | 8,090,451 | -3.69(-7.49%) |
Jun 10, 2022 | 51.00 | 52.06 | 48.54 | 49.27 | 5,025,882 | -3.24(-6.17%) |
Jun 09, 2022 | 53.90 | 54.35 | 52.11 | 52.51 | 4,556,732 | -2.20(-4.02%) |
Jun 08, 2022 | 53.40 | 55.86 | 52.94 | 54.71 | 3,432,400 | +1.50(+2.82%) |
Jun 07, 2022 | 51.84 | 53.48 | 51.12 | 53.21 | 4,569,577 | +0.55(+1.04%) |
Jun 06, 2022 | 52.16 | 53.31 | 50.20 | 52.66 | 4,819,230 | +1.51(+2.95%) |
Jun 03, 2022 | 52.59 | 53.85 | 50.18 | 51.15 | 4,895,460 | -3.46(-6.34%) |
Jun 02, 2022 | 51.51 | 55.14 | 51.25 | 54.61 | 5,069,650 | +3.05(+5.92%) |
Jun 01, 2022 | 52.74 | 54.98 | 50.96 | 51.56 | 6,063,448 | -0.49(-0.94%) |
May 31, 2022 | 52.94 | 53.89 | 50.46 | 52.05 | 6,112,475 | -0.44(-0.84%) |
May 27, 2022 | 49.78 | 52.51 | 49.78 | 52.49 | 6,251,364 | +3.46(+7.06%) |
May 26, 2022 | 44.84 | 49.75 | 44.16 | 49.03 | 13,543,848 | +2.70(+5.83%) |
May 25, 2022 | 42.01 | 46.70 | 42.01 | 46.33 | 7,974,921 | +3.55(+8.30%) |
May 24, 2022 | 46.00 | 46.25 | 40.10 | 42.78 | 21,139,786 | -9.72(-18.51%) |
May 23, 2022 | 52.30 | 53.00 | 49.69 | 52.50 | 4,233,335 | -0.14(-0.27%) |
May 20, 2022 | 55.10 | 55.28 | 49.65 | 52.64 | 5,557,100 | -1.04(-1.94%) |
May 19, 2022 | 50.88 | 54.98 | 50.75 | 53.68 | 6,510,688 | +2.90(+5.71%) |
May 18, 2022 | 51.60 | 54.64 | 50.15 | 50.78 | 5,940,604 | -2.59(-4.85%) |
May 17, 2022 | 53.21 | 54.89 | 51.06 | 53.37 | 5,085,223 | +2.40(+4.71%) |
May 16, 2022 | 53.51 | 54.40 | 50.88 | 50.97 | 9,439,803 | -0.95(-1.83%) |
May 13, 2022 | 46.87 | 52.15 | 46.66 | 51.92 | 7,664,365 | +7.08(+15.79%) |
May 12, 2022 | 41.92 | 46.96 | 40.45 | 44.84 | 10,640,146 | +1.50(+3.46%) |
May 11, 2022 | 42.11 | 44.84 | 40.91 | 43.34 | 16,928,690 | -0.41(-0.94%) |
May 10, 2022 | 46.40 | 47.20 | 39.39 | 43.75 | 15,992,826 | -1.24(-2.76%) |
May 09, 2022 | 47.00 | 47.78 | 42.78 | 44.99 | 11,846,453 | -3.93(-8.03%) |
May 06, 2022 | 54.16 | 54.47 | 48.51 | 48.92 | 10,956,153 | -6.24(-11.31%) |
May 05, 2022 | 61.26 | 61.70 | 53.80 | 55.16 | 6,784,309 | -7.33(-11.73%) |
May 04, 2022 | 60.59 | 62.79 | 56.10 | 62.49 | 6,279,709 | +2.19(+3.63%) |
May 03, 2022 | 61.90 | 63.16 | 58.36 | 60.30 | 5,954,706 | -1.78(-2.87%) |