Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 45.95 | 46.43 | 45.64 | 46.36 | 1,606,051 | +0.77(+1.69%) |
Jul 28, 2022 | 45.41 | 45.67 | 44.78 | 45.59 | 1,540,361 | +0.29(+0.64%) |
Jul 27, 2022 | 44.63 | 45.44 | 44.27 | 45.30 | 1,494,005 | +0.95(+2.14%) |
Jul 26, 2022 | 44.75 | 44.76 | 44.30 | 44.35 | 814,314 | -0.41(-0.92%) |
Jul 25, 2022 | 44.54 | 44.84 | 44.29 | 44.76 | 755,509 | +0.44(+0.99%) |
Jul 22, 2022 | 45.01 | 45.20 | 44.08 | 44.32 | 1,791,332 | -0.61(-1.36%) |
Jul 21, 2022 | 44.61 | 44.95 | 44.10 | 44.93 | 2,217,203 | +0.00(+0.00%) |
Jul 20, 2022 | 44.61 | 44.98 | 44.35 | 44.93 | 1,184,203 | +0.25(+0.56%) |
Jul 19, 2022 | 43.89 | 44.78 | 43.85 | 44.68 | 1,762,680 | +1.30(+3.00%) |
Jul 18, 2022 | 43.81 | 44.03 | 43.24 | 43.38 | 1,129,174 | +0.14(+0.32%) |
Jul 15, 2022 | 43.01 | 43.28 | 42.59 | 43.24 | 1,297,909 | +0.78(+1.84%) |
Jul 14, 2022 | 42.39 | 42.51 | 41.91 | 42.46 | 2,588,780 | -0.75(-1.74%) |
Jul 13, 2022 | 42.79 | 43.49 | 42.62 | 43.21 | 1,078,451 | -0.12(-0.28%) |
Jul 12, 2022 | 43.26 | 43.77 | 43.08 | 43.33 | 1,212,677 | -0.09(-0.21%) |
Jul 11, 2022 | 43.59 | 43.79 | 43.38 | 43.42 | 1,318,710 | -0.55(-1.25%) |
Jul 08, 2022 | 44.05 | 44.23 | 43.62 | 43.97 | 972,133 | -0.02(-0.05%) |
Jul 07, 2022 | 43.55 | 44.16 | 43.43 | 43.99 | 1,051,019 | +0.98(+2.28%) |
Jul 06, 2022 | 43.10 | 43.32 | 42.30 | 43.01 | 2,008,408 | -0.18(-0.42%) |
Jul 05, 2022 | 42.77 | 43.19 | 42.20 | 43.19 | 1,566,736 | -0.35(-0.80%) |
Jul 01, 2022 | 42.98 | 43.60 | 42.46 | 43.54 | 1,089,043 | +0.47(+1.09%) |
Jun 30, 2022 | 43.13 | 43.61 | 42.69 | 43.07 | 1,078,684 | -0.58(-1.33%) |
Jun 29, 2022 | 44.36 | 44.36 | 43.35 | 43.65 | 1,802,994 | -0.49(-1.11%) |
Jun 28, 2022 | 45.10 | 45.50 | 44.06 | 44.14 | 4,258,434 | -0.59(-1.32%) |
Jun 27, 2022 | 44.80 | 45.08 | 44.50 | 44.73 | 1,148,422 | +0.18(+0.40%) |
Jun 24, 2022 | 43.77 | 44.58 | 43.54 | 44.55 | 1,826,871 | +1.27(+2.93%) |
Jun 23, 2022 | 43.53 | 43.60 | 42.72 | 43.28 | 1,912,647 | -0.26(-0.60%) |
Jun 22, 2022 | 43.27 | 44.03 | 43.16 | 43.54 | 1,977,005 | -0.59(-1.34%) |
Jun 21, 2022 | 44.06 | 44.56 | 43.99 | 44.13 | 2,088,353 | +0.76(+1.75%) |
Jun 17, 2022 | 43.34 | 43.86 | 42.79 | 43.37 | 2,554,633 | +0.01(+0.02%) |
Jun 16, 2022 | 44.49 | 44.54 | 43.00 | 43.36 | 3,404,227 | -2.20(-4.83%) |
Jun 15, 2022 | 45.79 | 46.06 | 44.73 | 45.56 | 1,415,987 | +0.11(+0.24%) |
Jun 14, 2022 | 45.78 | 46.05 | 44.98 | 45.45 | 2,472,872 | +0.15(+0.33%) |
Jun 13, 2022 | 46.67 | 46.67 | 45.12 | 45.30 | 3,228,547 | -2.47(-5.17%) |
Jun 10, 2022 | 48.54 | 48.58 | 47.63 | 47.77 | 1,894,802 | -1.40(-2.85%) |
Jun 09, 2022 | 50.23 | 50.24 | 49.15 | 49.17 | 1,342,264 | -1.17(-2.32%) |
Jun 08, 2022 | 50.99 | 50.99 | 50.23 | 50.34 | 1,969,516 | -0.76(-1.49%) |
Jun 07, 2022 | 50.08 | 51.10 | 49.86 | 51.10 | 1,579,492 | +0.82(+1.63%) |
Jun 06, 2022 | 50.54 | 50.54 | 50.06 | 50.28 | 1,261,497 | +0.10(+0.20%) |
Jun 03, 2022 | 50.18 | 50.44 | 49.97 | 50.18 | 1,623,996 | -0.28(-0.55%) |
Jun 02, 2022 | 50.20 | 50.46 | 49.62 | 50.46 | 1,561,196 | +0.33(+0.66%) |
Jun 01, 2022 | 50.73 | 50.82 | 49.54 | 50.13 | 2,403,827 | -0.17(-0.34%) |
May 31, 2022 | 50.88 | 50.98 | 50.20 | 50.30 | 2,070,640 | -0.64(-1.26%) |
May 27, 2022 | 50.17 | 50.94 | 50.01 | 50.94 | 3,015,892 | +1.14(+2.29%) |
May 26, 2022 | 49.14 | 49.97 | 49.01 | 49.80 | 3,133,543 | +1.00(+2.05%) |
May 25, 2022 | 47.68 | 48.98 | 47.57 | 48.80 | 2,496,627 | +1.07(+2.24%) |
May 24, 2022 | 47.84 | 47.84 | 46.74 | 47.73 | 1,523,080 | -0.45(-0.93%) |
May 23, 2022 | 47.84 | 48.27 | 47.45 | 48.18 | 1,612,594 | +0.96(+2.03%) |
May 20, 2022 | 47.89 | 47.89 | 46.15 | 47.22 | 1,563,466 | -0.12(-0.25%) |
May 19, 2022 | 47.04 | 48.02 | 46.86 | 47.34 | 1,902,359 | -0.24(-0.50%) |
May 18, 2022 | 49.18 | 49.18 | 47.29 | 47.58 | 2,187,646 | -1.98(-4.00%) |
May 17, 2022 | 49.20 | 49.56 | 48.81 | 49.56 | 1,848,039 | +1.11(+2.29%) |
May 16, 2022 | 48.33 | 48.79 | 47.90 | 48.45 | 1,943,219 | +0.24(+0.50%) |
May 13, 2022 | 47.57 | 48.50 | 47.52 | 48.21 | 2,113,324 | +1.23(+2.62%) |
May 12, 2022 | 46.35 | 47.30 | 46.11 | 46.98 | 2,975,257 | +0.44(+0.95%) |
May 11, 2022 | 47.22 | 48.05 | 46.47 | 46.54 | 1,820,883 | -0.46(-0.98%) |
May 10, 2022 | 47.77 | 47.94 | 46.31 | 47.00 | 2,169,257 | -0.10(-0.21%) |
May 09, 2022 | 48.31 | 48.36 | 46.96 | 47.10 | 1,833,027 | -1.90(-3.88%) |
May 06, 2022 | 48.98 | 49.24 | 48.02 | 49.00 | 2,376,174 | -0.16(-0.33%) |
May 05, 2022 | 50.61 | 50.61 | 48.61 | 49.16 | 1,833,131 | -1.64(-3.23%) |
May 04, 2022 | 49.62 | 50.86 | 49.02 | 50.80 | 2,569,005 | +1.57(+3.19%) |
May 03, 2022 | 48.54 | 49.41 | 48.50 | 49.23 | 1,380,699 | +0.73(+1.51%) |