Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 53.18 | 55.29 | 52.85 | 55.21 | 9,124,952 | +1.89(+3.55%) |
Jul 28, 2022 | 53.05 | 53.64 | 51.78 | 53.32 | 6,775,393 | +0.77(+1.47%) |
Jul 27, 2022 | 50.82 | 53.13 | 50.29 | 52.55 | 11,306,170 | +3.48(+7.09%) |
Jul 26, 2022 | 50.08 | 50.54 | 48.56 | 49.07 | 7,560,594 | -1.22(-2.43%) |
Jul 25, 2022 | 51.17 | 51.35 | 49.33 | 50.29 | 7,478,264 | -1.30(-2.52%) |
Jul 22, 2022 | 54.11 | 54.11 | 50.92 | 51.59 | 10,291,600 | -2.53(-4.67%) |
Jul 21, 2022 | 53.31 | 54.26 | 52.22 | 54.11 | 7,965,516 | +0.88(+1.66%) |
Jul 20, 2022 | 51.75 | 53.59 | 51.21 | 53.23 | 13,426,815 | +1.59(+3.07%) |
Jul 19, 2022 | 49.20 | 51.90 | 49.11 | 51.64 | 14,206,698 | +3.43(+7.12%) |
Jul 18, 2022 | 48.96 | 50.49 | 48.05 | 48.21 | 12,726,312 | +0.40(+0.83%) |
Jul 15, 2022 | 47.38 | 47.93 | 46.59 | 47.82 | 7,376,460 | +1.10(+2.36%) |
Jul 14, 2022 | 45.33 | 46.83 | 44.42 | 46.72 | 8,667,531 | +0.96(+2.10%) |
Jul 13, 2022 | 44.22 | 46.24 | 43.78 | 45.75 | 6,471,103 | +0.60(+1.34%) |
Jul 12, 2022 | 45.32 | 46.05 | 44.80 | 45.15 | 6,954,453 | +0.33(+0.73%) |
Jul 11, 2022 | 45.50 | 45.99 | 44.63 | 44.82 | 5,793,982 | -1.78(-3.81%) |
Jul 08, 2022 | 45.05 | 47.01 | 44.76 | 46.60 | 9,207,788 | +0.39(+0.84%) |
Jul 07, 2022 | 44.70 | 46.63 | 44.69 | 46.21 | 10,928,615 | +2.82(+6.49%) |
Jul 06, 2022 | 42.36 | 44.02 | 42.09 | 43.39 | 8,945,986 | +0.83(+1.95%) |
Jul 05, 2022 | 40.99 | 42.57 | 40.67 | 42.56 | 9,892,759 | +0.43(+1.01%) |
Jul 01, 2022 | 42.35 | 43.13 | 41.34 | 42.14 | 8,876,380 | -0.97(-2.25%) |
Jun 30, 2022 | 43.38 | 44.58 | 42.13 | 43.11 | 10,106,625 | -0.78(-1.78%) |
Jun 29, 2022 | 44.17 | 44.20 | 42.85 | 43.89 | 8,143,065 | -0.99(-2.21%) |
Jun 28, 2022 | 47.19 | 48.14 | 44.82 | 44.88 | 10,424,855 | -2.31(-4.89%) |
Jun 27, 2022 | 48.55 | 48.69 | 46.91 | 47.19 | 6,982,505 | -0.56(-1.18%) |
Jun 24, 2022 | 46.75 | 48.57 | 46.42 | 47.75 | 20,238,958 | +1.94(+4.24%) |
Jun 23, 2022 | 46.65 | 46.68 | 44.75 | 45.81 | 7,322,472 | -0.13(-0.28%) |
Jun 22, 2022 | 45.44 | 46.97 | 45.31 | 45.94 | 7,578,615 | -0.63(-1.36%) |
Jun 21, 2022 | 46.44 | 47.91 | 46.31 | 46.57 | 8,921,139 | +0.98(+2.15%) |
Jun 17, 2022 | 44.71 | 45.75 | 43.26 | 45.59 | 16,258,601 | +0.99(+2.22%) |
Jun 16, 2022 | 46.93 | 47.17 | 43.90 | 44.60 | 15,133,685 | -4.12(-8.46%) |
Jun 15, 2022 | 48.23 | 50.00 | 47.23 | 48.72 | 11,472,712 | +0.67(+1.40%) |
Jun 14, 2022 | 49.02 | 49.33 | 47.16 | 48.05 | 9,706,036 | -0.29(-0.59%) |
Jun 13, 2022 | 50.33 | 50.76 | 48.19 | 48.34 | 14,583,172 | -4.22(-8.03%) |
Jun 10, 2022 | 54.68 | 55.02 | 52.41 | 52.55 | 12,148,188 | -3.38(-6.04%) |
Jun 09, 2022 | 58.25 | 59.26 | 55.88 | 55.93 | 8,466,557 | -2.84(-4.84%) |
Jun 08, 2022 | 59.62 | 60.48 | 58.17 | 58.77 | 6,405,894 | -1.65(-2.74%) |
Jun 07, 2022 | 58.43 | 60.65 | 58.00 | 60.43 | 7,252,082 | +1.27(+2.14%) |
Jun 06, 2022 | 60.02 | 60.59 | 58.79 | 59.16 | 5,952,552 | +0.77(+1.32%) |
Jun 03, 2022 | 59.33 | 60.47 | 58.21 | 58.39 | 7,977,820 | -2.45(-4.02%) |
Jun 02, 2022 | 56.61 | 60.90 | 56.61 | 60.83 | 10,224,206 | +3.36(+5.84%) |
Jun 01, 2022 | 58.76 | 59.58 | 56.08 | 57.48 | 9,877,572 | -1.10(-1.88%) |
May 31, 2022 | 59.99 | 60.41 | 57.91 | 58.58 | 14,342,006 | -1.65(-2.75%) |
May 27, 2022 | 59.42 | 60.80 | 57.96 | 60.23 | 22,360,310 | +3.79(+6.72%) |
May 26, 2022 | 52.73 | 56.67 | 52.63 | 56.44 | 16,154,993 | +3.00(+5.62%) |
May 25, 2022 | 51.32 | 53.95 | 51.16 | 53.44 | 10,687,260 | +1.54(+2.98%) |
May 24, 2022 | 52.83 | 53.06 | 51.06 | 51.89 | 10,100,656 | -2.44(-4.48%) |
May 23, 2022 | 52.06 | 54.43 | 52.06 | 54.33 | 7,628,101 | +0.78(+1.46%) |
May 20, 2022 | 55.32 | 55.37 | 50.55 | 53.54 | 13,918,142 | -0.21(-0.39%) |
May 19, 2022 | 53.76 | 55.78 | 53.02 | 53.75 | 9,824,369 | -0.72(-1.33%) |
May 18, 2022 | 56.81 | 58.53 | 54.16 | 54.48 | 10,937,166 | -3.24(-5.61%) |
May 17, 2022 | 56.62 | 58.44 | 56.14 | 57.71 | 8,481,153 | +3.02(+5.52%) |
May 16, 2022 | 56.59 | 56.79 | 54.47 | 54.69 | 9,507,897 | -2.32(-4.06%) |
May 13, 2022 | 53.31 | 57.47 | 52.91 | 57.01 | 13,396,089 | +5.13(+9.89%) |
May 12, 2022 | 50.88 | 53.14 | 49.92 | 51.88 | 12,122,026 | -0.15(-0.29%) |
May 11, 2022 | 53.91 | 55.15 | 51.82 | 52.03 | 9,516,510 | -2.56(-4.70%) |
May 10, 2022 | 54.88 | 56.00 | 52.30 | 54.59 | 11,222,665 | +1.39(+2.61%) |
May 09, 2022 | 56.15 | 57.13 | 53.02 | 53.21 | 12,519,499 | -3.98(-6.96%) |
May 06, 2022 | 57.47 | 59.92 | 55.07 | 57.19 | 11,695,894 | -0.53(-0.93%) |
May 05, 2022 | 61.31 | 61.39 | 56.77 | 57.72 | 12,064,013 | -4.58(-7.34%) |
May 04, 2022 | 60.17 | 62.50 | 57.22 | 62.30 | 11,789,148 | +2.48(+4.14%) |
May 03, 2022 | 59.54 | 60.13 | 58.49 | 59.82 | 6,389,358 | +0.34(+0.57%) |