Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.65 | 49.90 | 48.65 | 49.73 | 7,165,055 | +1.23(+2.54%) |
Jul 28, 2022 | 50.45 | 50.65 | 48.21 | 48.50 | 9,243,086 | -1.95(-3.87%) |
Jul 27, 2022 | 50.06 | 50.72 | 49.58 | 50.45 | 2,788,537 | +0.76(+1.53%) |
Jul 26, 2022 | 49.73 | 50.34 | 49.31 | 49.69 | 2,841,301 | -0.31(-0.61%) |
Jul 25, 2022 | 49.73 | 50.36 | 49.35 | 50.00 | 3,529,517 | +0.69(+1.40%) |
Jul 22, 2022 | 49.70 | 50.30 | 48.84 | 49.31 | 3,177,033 | -0.29(-0.58%) |
Jul 21, 2022 | 49.26 | 49.61 | 48.72 | 49.59 | 2,853,022 | +0.11(+0.21%) |
Jul 20, 2022 | 49.36 | 49.86 | 49.00 | 49.49 | 3,702,146 | -0.21(-0.43%) |
Jul 19, 2022 | 48.74 | 50.04 | 48.71 | 49.70 | 3,487,551 | +1.78(+3.71%) |
Jul 18, 2022 | 48.64 | 49.79 | 47.70 | 47.92 | 3,632,752 | -0.18(-0.38%) |
Jul 15, 2022 | 47.38 | 48.54 | 46.83 | 48.11 | 4,573,570 | +1.59(+3.43%) |
Jul 14, 2022 | 47.15 | 47.51 | 46.49 | 46.51 | 5,479,905 | -2.15(-4.42%) |
Jul 13, 2022 | 48.46 | 49.03 | 48.01 | 48.66 | 4,367,611 | -0.44(-0.90%) |
Jul 12, 2022 | 48.98 | 50.10 | 48.98 | 49.10 | 3,837,821 | -0.32(-0.64%) |
Jul 11, 2022 | 48.99 | 49.82 | 48.94 | 49.42 | 3,712,896 | -0.02(-0.04%) |
Jul 08, 2022 | 49.98 | 50.32 | 49.33 | 49.44 | 2,864,937 | -0.31(-0.62%) |
Jul 07, 2022 | 49.75 | 50.30 | 49.64 | 49.75 | 4,895,014 | +0.78(+1.59%) |
Jul 06, 2022 | 48.69 | 49.32 | 48.24 | 48.97 | 3,867,201 | -0.14(-0.29%) |
Jul 05, 2022 | 48.71 | 49.11 | 47.69 | 49.11 | 4,441,379 | -0.85(-1.71%) |
Jul 01, 2022 | 49.09 | 50.10 | 48.74 | 49.97 | 3,508,210 | +0.85(+1.74%) |
Jun 30, 2022 | 48.05 | 49.47 | 47.50 | 49.11 | 4,235,772 | +0.32(+0.65%) |
Jun 29, 2022 | 50.10 | 50.18 | 48.73 | 48.80 | 5,001,893 | -0.97(-1.95%) |
Jun 28, 2022 | 50.61 | 51.30 | 49.73 | 49.77 | 3,639,005 | -0.11(-0.21%) |
Jun 27, 2022 | 50.55 | 51.00 | 49.46 | 49.87 | 4,713,327 | -0.82(-1.61%) |
Jun 24, 2022 | 48.15 | 50.83 | 48.05 | 50.69 | 8,206,918 | +3.05(+6.39%) |
Jun 23, 2022 | 49.18 | 49.47 | 47.43 | 47.64 | 6,970,038 | -1.71(-3.46%) |
Jun 22, 2022 | 49.08 | 50.27 | 49.01 | 49.35 | 5,716,496 | -0.74(-1.48%) |
Jun 21, 2022 | 50.90 | 51.03 | 49.65 | 50.09 | 4,939,905 | +0.66(+1.34%) |
Jun 17, 2022 | 48.12 | 49.66 | 48.02 | 49.43 | 18,032,176 | +1.43(+2.98%) |
Jun 16, 2022 | 48.86 | 48.94 | 47.14 | 48.00 | 7,912,442 | -2.00(-4.00%) |
Jun 15, 2022 | 50.45 | 50.82 | 49.03 | 50.00 | 7,125,192 | +0.34(+0.68%) |
Jun 14, 2022 | 49.71 | 50.60 | 49.27 | 49.66 | 6,174,213 | +0.37(+0.76%) |
Jun 13, 2022 | 50.08 | 50.64 | 48.89 | 49.29 | 6,381,074 | -1.72(-3.37%) |
Jun 10, 2022 | 51.83 | 52.24 | 51.00 | 51.01 | 7,581,623 | -2.34(-4.38%) |
Jun 09, 2022 | 55.12 | 55.12 | 53.34 | 53.35 | 6,886,294 | -1.78(-3.22%) |
Jun 08, 2022 | 56.30 | 56.53 | 54.93 | 55.12 | 4,093,659 | -1.59(-2.81%) |
Jun 07, 2022 | 55.91 | 57.00 | 55.42 | 56.72 | 4,772,303 | +0.40(+0.71%) |
Jun 06, 2022 | 55.19 | 56.67 | 54.80 | 56.32 | 4,288,777 | +1.62(+2.97%) |
Jun 03, 2022 | 55.14 | 55.60 | 54.50 | 54.69 | 5,037,611 | -0.84(-1.51%) |
Jun 02, 2022 | 55.29 | 55.56 | 54.52 | 55.53 | 4,176,881 | +0.32(+0.57%) |
Jun 01, 2022 | 56.27 | 56.50 | 54.50 | 55.22 | 6,392,884 | -0.80(-1.43%) |
May 31, 2022 | 55.99 | 57.05 | 55.53 | 56.02 | 5,892,227 | -0.31(-0.54%) |
May 27, 2022 | 55.23 | 56.32 | 55.02 | 56.32 | 4,075,942 | +1.21(+2.20%) |
May 26, 2022 | 54.97 | 55.52 | 54.53 | 55.11 | 6,413,443 | +1.01(+1.87%) |
May 25, 2022 | 53.77 | 55.01 | 53.62 | 54.10 | 6,081,652 | +0.15(+0.28%) |
May 24, 2022 | 54.12 | 54.23 | 52.22 | 53.95 | 6,169,152 | -0.40(-0.74%) |
May 23, 2022 | 54.00 | 54.94 | 53.54 | 54.35 | 8,326,402 | +1.25(+2.36%) |
May 20, 2022 | 55.50 | 55.88 | 51.39 | 53.10 | 9,373,004 | -2.18(-3.94%) |
May 19, 2022 | 54.89 | 56.18 | 54.85 | 55.27 | 4,793,632 | -0.38(-0.69%) |
May 18, 2022 | 57.02 | 57.41 | 55.45 | 55.66 | 5,948,140 | -1.89(-3.28%) |
May 17, 2022 | 57.18 | 57.76 | 56.80 | 57.55 | 4,096,719 | +1.57(+2.80%) |
May 16, 2022 | 56.01 | 56.49 | 55.25 | 55.98 | 5,068,705 | +0.08(+0.14%) |
May 13, 2022 | 56.34 | 56.85 | 55.57 | 55.90 | 6,410,079 | +0.14(+0.26%) |
May 12, 2022 | 55.76 | 56.36 | 54.64 | 55.76 | 5,147,783 | -0.19(-0.34%) |
May 11, 2022 | 56.07 | 58.01 | 55.86 | 55.95 | 5,036,160 | -0.08(-0.14%) |
May 10, 2022 | 57.50 | 58.66 | 55.01 | 56.03 | 6,784,366 | -0.88(-1.54%) |
May 09, 2022 | 58.82 | 59.50 | 56.57 | 56.91 | 6,919,340 | -2.50(-4.21%) |
May 06, 2022 | 59.29 | 59.69 | 58.42 | 59.41 | 6,165,068 | +0.10(+0.18%) |
May 05, 2022 | 60.08 | 60.83 | 58.65 | 59.30 | 6,307,002 | -1.74(-2.85%) |
May 04, 2022 | 57.36 | 61.15 | 57.09 | 61.04 | 8,185,805 | +4.21(+7.41%) |
May 03, 2022 | 56.86 | 57.56 | 55.69 | 56.83 | 8,393,679 | +0.45(+0.80%) |