Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 47.27 | 47.85 | 46.55 | 46.79 | 7,525,797 | +0.40(+0.87%) |
Jul 28, 2022 | 45.58 | 46.42 | 44.72 | 46.39 | 5,107,668 | +0.99(+2.18%) |
Jul 27, 2022 | 44.21 | 45.72 | 44.10 | 45.40 | 4,286,531 | +1.47(+3.34%) |
Jul 26, 2022 | 43.67 | 44.06 | 43.54 | 43.93 | 3,983,154 | -0.87(-1.94%) |
Jul 25, 2022 | 44.92 | 45.26 | 44.40 | 44.80 | 4,199,124 | -0.12(-0.26%) |
Jul 22, 2022 | 44.83 | 45.58 | 44.61 | 44.92 | 5,101,172 | +0.03(+0.06%) |
Jul 21, 2022 | 44.34 | 44.91 | 44.12 | 44.89 | 3,079,599 | +0.44(+1.00%) |
Jul 20, 2022 | 43.87 | 44.71 | 43.70 | 44.44 | 4,225,749 | +0.78(+1.78%) |
Jul 19, 2022 | 42.23 | 43.77 | 42.23 | 43.67 | 4,459,050 | +1.72(+4.11%) |
Jul 18, 2022 | 42.32 | 43.04 | 41.71 | 41.94 | 4,722,718 | -0.02(-0.05%) |
Jul 15, 2022 | 41.37 | 42.30 | 41.23 | 41.96 | 6,658,882 | +1.52(+3.76%) |
Jul 14, 2022 | 40.61 | 40.76 | 39.66 | 40.44 | 3,765,023 | -0.44(-1.08%) |
Jul 13, 2022 | 40.61 | 41.52 | 40.36 | 40.88 | 4,614,290 | -0.68(-1.64%) |
Jul 12, 2022 | 41.43 | 42.29 | 41.25 | 41.57 | 4,937,524 | +0.36(+0.86%) |
Jul 11, 2022 | 41.39 | 41.53 | 40.79 | 41.21 | 6,221,932 | -0.30(-0.72%) |
Jul 08, 2022 | 41.76 | 42.17 | 41.13 | 41.51 | 3,862,249 | -0.65(-1.55%) |
Jul 07, 2022 | 42.07 | 42.40 | 41.56 | 42.16 | 6,459,914 | +0.10(+0.23%) |
Jul 06, 2022 | 42.72 | 43.26 | 41.91 | 42.07 | 6,697,126 | -0.20(-0.48%) |
Jul 05, 2022 | 40.66 | 42.29 | 40.31 | 42.27 | 6,665,825 | +1.00(+2.42%) |
Jul 01, 2022 | 40.36 | 41.41 | 40.18 | 41.27 | 5,149,117 | +1.17(+2.93%) |
Jun 30, 2022 | 40.82 | 40.82 | 39.47 | 40.10 | 6,829,967 | -0.96(-2.34%) |
Jun 29, 2022 | 40.97 | 41.41 | 40.70 | 41.06 | 3,655,043 | +0.02(+0.05%) |
Jun 28, 2022 | 41.76 | 42.79 | 40.99 | 41.04 | 5,649,098 | -1.66(-3.90%) |
Jun 27, 2022 | 44.14 | 44.20 | 42.55 | 42.70 | 4,888,084 | -1.24(-2.82%) |
Jun 24, 2022 | 41.71 | 44.05 | 41.59 | 43.94 | 21,247,272 | +2.60(+6.28%) |
Jun 23, 2022 | 40.58 | 41.48 | 40.47 | 41.35 | 5,450,706 | -0.15(-0.37%) |
Jun 22, 2022 | 40.30 | 42.01 | 40.25 | 41.50 | 7,631,484 | +0.81(+1.99%) |
Jun 21, 2022 | 41.09 | 41.83 | 40.61 | 40.69 | 7,927,503 | +0.08(+0.19%) |
Jun 17, 2022 | 39.94 | 40.96 | 39.86 | 40.62 | 22,026,528 | +1.09(+2.75%) |
Jun 16, 2022 | 40.69 | 40.89 | 38.99 | 39.53 | 10,345,898 | -2.34(-5.58%) |
Jun 15, 2022 | 41.35 | 42.38 | 40.97 | 41.87 | 8,555,434 | +0.89(+2.18%) |
Jun 14, 2022 | 41.57 | 41.94 | 40.62 | 40.97 | 5,496,170 | -0.34(-0.82%) |
Jun 13, 2022 | 41.38 | 42.31 | 41.06 | 41.31 | 9,586,662 | -1.30(-3.05%) |
Jun 10, 2022 | 42.67 | 43.86 | 42.61 | 42.61 | 9,109,146 | -2.32(-5.16%) |
Jun 09, 2022 | 45.42 | 45.64 | 44.68 | 44.93 | 5,340,944 | -0.95(-2.08%) |
Jun 08, 2022 | 46.01 | 46.32 | 45.52 | 45.88 | 4,574,700 | +0.16(+0.36%) |
Jun 07, 2022 | 45.13 | 45.86 | 44.92 | 45.71 | 5,315,245 | -0.15(-0.34%) |
Jun 06, 2022 | 46.18 | 46.92 | 45.67 | 45.87 | 5,560,266 | +0.56(+1.23%) |
Jun 03, 2022 | 45.53 | 45.75 | 45.02 | 45.31 | 6,362,607 | -0.65(-1.42%) |
Jun 02, 2022 | 45.09 | 45.97 | 44.69 | 45.97 | 5,495,326 | +0.77(+1.70%) |
Jun 01, 2022 | 47.23 | 47.23 | 45.04 | 45.20 | 7,459,626 | -1.64(-3.49%) |
May 31, 2022 | 46.61 | 47.44 | 45.53 | 46.83 | 18,357,400 | +0.07(+0.14%) |
May 27, 2022 | 45.23 | 46.77 | 45.07 | 46.76 | 9,077,814 | +2.25(+5.06%) |
May 26, 2022 | 43.76 | 44.84 | 43.57 | 44.51 | 6,571,820 | +1.59(+3.70%) |
May 25, 2022 | 42.02 | 43.23 | 42.02 | 42.92 | 7,853,048 | +0.60(+1.43%) |
May 24, 2022 | 42.53 | 43.71 | 41.78 | 42.32 | 8,678,225 | -0.97(-2.24%) |
May 23, 2022 | 42.86 | 43.44 | 42.15 | 43.29 | 6,391,697 | +0.84(+1.99%) |
May 20, 2022 | 43.07 | 43.41 | 41.46 | 42.44 | 7,768,610 | -0.30(-0.69%) |
May 19, 2022 | 42.74 | 43.42 | 42.17 | 42.74 | 8,005,870 | -0.31(-0.71%) |
May 18, 2022 | 44.16 | 44.81 | 42.77 | 43.05 | 6,142,000 | -1.90(-4.22%) |
May 17, 2022 | 43.72 | 45.14 | 43.49 | 44.94 | 5,947,423 | +1.75(+4.06%) |
May 16, 2022 | 44.53 | 44.53 | 43.01 | 43.19 | 7,245,933 | -1.49(-3.34%) |
May 13, 2022 | 44.50 | 44.79 | 43.79 | 44.69 | 6,739,101 | +0.47(+1.06%) |
May 12, 2022 | 44.04 | 45.81 | 43.28 | 44.22 | 9,308,201 | -0.40(-0.90%) |
May 11, 2022 | 46.28 | 46.89 | 44.51 | 44.62 | 7,396,335 | -1.93(-4.14%) |
May 10, 2022 | 47.87 | 48.75 | 46.34 | 46.54 | 7,949,581 | -0.64(-1.36%) |
May 09, 2022 | 46.05 | 48.77 | 45.66 | 47.19 | 13,396,070 | +0.43(+0.92%) |
May 06, 2022 | 45.98 | 47.55 | 45.05 | 46.75 | 11,777,421 | +0.74(+1.60%) |
May 05, 2022 | 49.05 | 49.64 | 45.30 | 46.02 | 20,129,428 | -6.11(-11.72%) |
May 04, 2022 | 51.23 | 52.19 | 50.11 | 52.13 | 9,876,226 | +0.92(+1.80%) |
May 03, 2022 | 51.04 | 51.97 | 50.79 | 51.21 | 8,473,861 | +0.30(+0.58%) |