Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 44.16 | 46.03 | 43.76 | 45.64 | 2,256,127 | +1.76(+4.01%) |
Jul 28, 2022 | 45.06 | 45.64 | 42.83 | 43.88 | 2,286,763 | -0.40(-0.91%) |
Jul 27, 2022 | 44.63 | 44.83 | 42.56 | 44.28 | 2,592,381 | -0.48(-1.06%) |
Jul 26, 2022 | 45.47 | 45.47 | 44.60 | 44.76 | 1,273,665 | -0.34(-0.75%) |
Jul 25, 2022 | 44.98 | 45.89 | 44.70 | 45.10 | 1,832,278 | +1.04(+2.37%) |
Jul 22, 2022 | 46.01 | 46.04 | 43.93 | 44.05 | 1,377,350 | -1.07(-2.38%) |
Jul 21, 2022 | 44.07 | 45.14 | 43.61 | 45.13 | 1,324,615 | +0.69(+1.55%) |
Jul 20, 2022 | 44.98 | 45.47 | 44.42 | 44.44 | 1,207,984 | -0.54(-1.20%) |
Jul 19, 2022 | 43.69 | 45.09 | 43.46 | 44.98 | 1,527,668 | +1.15(+2.63%) |
Jul 18, 2022 | 44.39 | 44.88 | 43.66 | 43.83 | 1,675,299 | +0.79(+1.83%) |
Jul 15, 2022 | 42.48 | 43.14 | 41.50 | 43.04 | 1,330,836 | +0.93(+2.22%) |
Jul 14, 2022 | 42.25 | 42.76 | 40.97 | 42.10 | 2,774,039 | -2.11(-4.77%) |
Jul 13, 2022 | 43.69 | 44.79 | 43.17 | 44.21 | 1,559,619 | -0.11(-0.25%) |
Jul 12, 2022 | 44.40 | 45.32 | 44.25 | 44.32 | 1,428,890 | -0.82(-1.81%) |
Jul 11, 2022 | 45.47 | 45.98 | 44.96 | 45.14 | 1,297,212 | -1.73(-3.70%) |
Jul 08, 2022 | 46.86 | 47.07 | 45.94 | 46.87 | 1,795,243 | -0.09(-0.20%) |
Jul 07, 2022 | 46.40 | 47.29 | 46.36 | 46.96 | 2,313,594 | +2.27(+5.09%) |
Jul 06, 2022 | 43.82 | 44.74 | 42.81 | 44.69 | 2,434,593 | +0.82(+1.88%) |
Jul 05, 2022 | 44.27 | 44.44 | 42.62 | 43.86 | 1,862,615 | -2.06(-4.49%) |
Jul 01, 2022 | 45.03 | 45.93 | 44.37 | 45.92 | 1,406,234 | +0.27(+0.60%) |
Jun 30, 2022 | 46.14 | 46.49 | 45.04 | 45.65 | 1,700,928 | -1.50(-3.19%) |
Jun 29, 2022 | 48.17 | 48.17 | 46.61 | 47.15 | 1,153,295 | -0.38(-0.81%) |
Jun 28, 2022 | 48.20 | 48.90 | 47.34 | 47.54 | 1,290,281 | +0.26(+0.54%) |
Jun 27, 2022 | 47.75 | 48.28 | 47.02 | 47.28 | 2,234,299 | +0.08(+0.17%) |
Jun 24, 2022 | 45.47 | 47.72 | 45.31 | 47.20 | 2,731,363 | +1.80(+3.96%) |
Jun 23, 2022 | 47.65 | 48.02 | 44.81 | 45.40 | 3,113,311 | -3.03(-6.26%) |
Jun 22, 2022 | 49.08 | 49.34 | 48.13 | 48.44 | 1,669,591 | -2.26(-4.46%) |
Jun 21, 2022 | 51.14 | 51.60 | 50.63 | 50.70 | 1,197,862 | -0.12(-0.23%) |
Jun 17, 2022 | 51.11 | 51.47 | 50.25 | 50.82 | 2,551,154 | -0.69(-1.33%) |
Jun 16, 2022 | 51.32 | 52.34 | 50.86 | 51.51 | 1,671,698 | -1.33(-2.52%) |
Jun 15, 2022 | 53.30 | 53.48 | 51.71 | 52.83 | 1,117,670 | +0.40(+0.77%) |
Jun 14, 2022 | 52.91 | 53.08 | 51.84 | 52.43 | 1,161,312 | -0.48(-0.90%) |
Jun 13, 2022 | 53.29 | 53.94 | 51.66 | 52.91 | 1,296,534 | -2.18(-3.96%) |
Jun 10, 2022 | 54.82 | 55.61 | 54.43 | 55.09 | 1,030,404 | -0.91(-1.62%) |
Jun 09, 2022 | 57.36 | 57.61 | 55.93 | 56.00 | 1,013,113 | -2.02(-3.48%) |
Jun 08, 2022 | 58.65 | 58.89 | 57.89 | 58.01 | 896,891 | -1.46(-2.45%) |
Jun 07, 2022 | 58.01 | 59.54 | 58.01 | 59.47 | 981,111 | +0.74(+1.26%) |
Jun 06, 2022 | 58.75 | 59.27 | 58.22 | 58.73 | 1,294,726 | +0.59(+1.01%) |
Jun 03, 2022 | 58.29 | 58.82 | 57.71 | 58.14 | 946,841 | -0.88(-1.49%) |
Jun 02, 2022 | 58.20 | 59.13 | 58.06 | 59.02 | 1,448,791 | +2.21(+3.89%) |
Jun 01, 2022 | 56.90 | 57.51 | 56.04 | 56.81 | 1,429,671 | +0.19(+0.34%) |
May 31, 2022 | 58.01 | 58.79 | 56.16 | 56.62 | 2,336,355 | -0.90(-1.56%) |
May 27, 2022 | 56.92 | 57.55 | 56.15 | 57.52 | 1,186,915 | +1.45(+2.58%) |
May 26, 2022 | 55.95 | 56.38 | 55.01 | 56.07 | 924,382 | +0.12(+0.21%) |
May 25, 2022 | 55.39 | 56.20 | 55.19 | 55.95 | 1,106,602 | +0.00(+0.00%) |
May 24, 2022 | 55.13 | 56.11 | 54.39 | 55.95 | 1,465,981 | +0.54(+0.98%) |
May 23, 2022 | 55.46 | 56.03 | 54.79 | 55.41 | 1,762,670 | +1.28(+2.37%) |
May 20, 2022 | 54.04 | 54.19 | 52.94 | 54.13 | 1,771,796 | +0.78(+1.46%) |
May 19, 2022 | 51.38 | 54.00 | 51.38 | 53.35 | 2,095,417 | +2.14(+4.17%) |
May 18, 2022 | 51.95 | 52.42 | 50.98 | 51.21 | 2,027,295 | -1.00(-1.91%) |
May 17, 2022 | 50.19 | 52.27 | 49.98 | 52.21 | 2,163,147 | +2.79(+5.64%) |
May 16, 2022 | 49.63 | 50.00 | 48.90 | 49.43 | 1,920,309 | +0.11(+0.22%) |
May 13, 2022 | 49.26 | 50.16 | 48.42 | 49.32 | 3,039,502 | +0.32(+0.66%) |
May 12, 2022 | 50.16 | 50.63 | 48.39 | 48.99 | 3,171,109 | -2.10(-4.10%) |
May 11, 2022 | 52.40 | 52.86 | 50.99 | 51.09 | 1,568,014 | -0.60(-1.16%) |
May 10, 2022 | 52.92 | 53.12 | 51.12 | 51.69 | 2,115,940 | -0.60(-1.15%) |
May 09, 2022 | 53.26 | 53.67 | 52.07 | 52.29 | 2,072,419 | -2.71(-4.93%) |
May 06, 2022 | 55.26 | 55.39 | 53.64 | 55.00 | 1,596,843 | -1.06(-1.89%) |
May 05, 2022 | 58.17 | 58.24 | 55.02 | 56.06 | 1,407,689 | -2.10(-3.60%) |
May 04, 2022 | 56.20 | 58.39 | 55.80 | 58.16 | 1,379,141 | +1.94(+3.46%) |
May 03, 2022 | 55.47 | 56.84 | 55.47 | 56.21 | 1,396,331 | +0.80(+1.44%) |