Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.83 | 50.00 | 48.12 | 49.88 | 5,735,749 | +1.77(+3.69%) |
Jul 28, 2022 | 47.33 | 48.24 | 45.71 | 48.11 | 5,183,636 | +1.30(+2.79%) |
Jul 27, 2022 | 46.66 | 47.01 | 44.98 | 46.80 | 4,953,433 | +0.74(+1.62%) |
Jul 26, 2022 | 46.20 | 47.27 | 45.24 | 46.06 | 5,444,201 | +0.19(+0.41%) |
Jul 25, 2022 | 45.87 | 46.78 | 45.28 | 45.87 | 6,979,759 | +0.98(+2.18%) |
Jul 22, 2022 | 45.14 | 47.51 | 44.57 | 44.89 | 10,325,936 | +0.64(+1.44%) |
Jul 21, 2022 | 46.39 | 46.51 | 42.60 | 44.26 | 12,472,540 | +0.09(+0.20%) |
Jul 20, 2022 | 43.78 | 44.59 | 42.74 | 44.17 | 6,954,482 | +0.16(+0.36%) |
Jul 19, 2022 | 42.43 | 44.03 | 42.00 | 44.01 | 6,038,038 | +1.45(+3.41%) |
Jul 18, 2022 | 43.59 | 44.35 | 42.23 | 42.56 | 5,822,100 | +0.35(+0.84%) |
Jul 15, 2022 | 40.74 | 42.21 | 39.51 | 42.21 | 5,296,720 | +2.21(+5.51%) |
Jul 14, 2022 | 40.03 | 40.33 | 38.78 | 40.00 | 5,517,383 | -2.33(-5.51%) |
Jul 13, 2022 | 40.77 | 42.67 | 40.56 | 42.33 | 3,745,067 | +0.92(+2.22%) |
Jul 12, 2022 | 40.82 | 42.10 | 40.35 | 41.41 | 4,397,081 | -0.47(-1.12%) |
Jul 11, 2022 | 42.95 | 43.50 | 41.75 | 41.88 | 4,946,703 | -2.06(-4.68%) |
Jul 08, 2022 | 44.73 | 44.88 | 43.52 | 43.94 | 5,419,913 | -0.80(-1.80%) |
Jul 07, 2022 | 44.60 | 45.80 | 44.28 | 44.75 | 7,660,466 | +2.96(+7.08%) |
Jul 06, 2022 | 41.06 | 42.27 | 39.84 | 41.78 | 8,815,434 | +0.53(+1.28%) |
Jul 05, 2022 | 41.98 | 42.40 | 40.55 | 41.26 | 7,594,142 | -2.64(-6.01%) |
Jul 01, 2022 | 43.99 | 44.92 | 42.49 | 43.89 | 6,769,022 | -0.78(-1.76%) |
Jun 30, 2022 | 45.26 | 45.67 | 43.39 | 44.68 | 6,343,159 | -2.00(-4.28%) |
Jun 29, 2022 | 48.75 | 48.76 | 45.95 | 46.68 | 4,378,786 | -1.60(-3.31%) |
Jun 28, 2022 | 49.13 | 50.09 | 47.90 | 48.27 | 5,327,636 | -0.30(-0.63%) |
Jun 27, 2022 | 49.52 | 49.52 | 47.78 | 48.58 | 4,297,002 | +0.20(+0.41%) |
Jun 24, 2022 | 46.25 | 48.86 | 45.60 | 48.38 | 7,537,260 | +2.69(+5.88%) |
Jun 23, 2022 | 47.03 | 47.83 | 44.32 | 45.70 | 8,374,421 | -2.23(-4.66%) |
Jun 22, 2022 | 46.57 | 48.90 | 46.53 | 47.93 | 6,552,982 | -1.16(-2.36%) |
Jun 21, 2022 | 49.78 | 50.91 | 48.51 | 49.09 | 5,652,983 | +0.78(+1.62%) |
Jun 17, 2022 | 48.49 | 49.20 | 46.70 | 48.30 | 8,769,817 | -0.39(-0.81%) |
Jun 16, 2022 | 47.50 | 50.83 | 47.49 | 48.70 | 8,550,826 | -1.40(-2.80%) |
Jun 15, 2022 | 48.57 | 51.35 | 48.04 | 50.10 | 10,600,989 | +2.15(+4.48%) |
Jun 14, 2022 | 49.18 | 49.51 | 47.34 | 47.95 | 5,874,483 | -0.90(-1.85%) |
Jun 13, 2022 | 48.61 | 49.91 | 47.31 | 48.85 | 7,481,555 | -3.11(-5.98%) |
Jun 10, 2022 | 52.97 | 53.66 | 51.53 | 51.96 | 9,543,878 | -2.50(-4.59%) |
Jun 09, 2022 | 60.24 | 60.48 | 54.46 | 54.46 | 10,553,405 | -6.59(-10.79%) |
Jun 08, 2022 | 63.25 | 64.59 | 60.89 | 61.05 | 4,543,141 | -3.17(-4.93%) |
Jun 07, 2022 | 61.56 | 64.25 | 61.00 | 64.21 | 3,887,400 | +1.46(+2.33%) |
Jun 06, 2022 | 61.35 | 62.98 | 59.98 | 62.75 | 5,499,275 | +2.15(+3.54%) |
Jun 03, 2022 | 61.31 | 61.80 | 59.85 | 60.60 | 3,247,131 | -1.96(-3.13%) |
Jun 02, 2022 | 62.44 | 63.85 | 61.60 | 62.56 | 4,004,320 | +1.39(+2.28%) |
Jun 01, 2022 | 59.92 | 62.45 | 59.44 | 61.17 | 4,549,276 | +0.68(+1.12%) |
May 31, 2022 | 64.78 | 66.18 | 60.09 | 60.50 | 18,860,844 | -2.72(-4.31%) |
May 27, 2022 | 62.33 | 64.67 | 61.99 | 63.22 | 7,026,728 | +1.62(+2.63%) |
May 26, 2022 | 59.74 | 62.00 | 58.56 | 61.60 | 5,373,008 | +1.87(+3.13%) |
May 25, 2022 | 58.84 | 60.24 | 57.71 | 59.73 | 6,313,715 | -0.38(-0.64%) |
May 24, 2022 | 60.76 | 60.95 | 58.90 | 60.11 | 6,332,414 | -1.77(-2.87%) |
May 23, 2022 | 61.06 | 62.39 | 58.67 | 61.89 | 6,346,287 | +2.52(+4.24%) |
May 20, 2022 | 61.81 | 62.49 | 57.35 | 59.37 | 8,913,204 | -1.45(-2.39%) |
May 19, 2022 | 58.97 | 63.19 | 58.92 | 60.82 | 6,887,993 | +1.51(+2.54%) |
May 18, 2022 | 61.38 | 62.55 | 58.82 | 59.31 | 6,965,033 | -2.83(-4.56%) |
May 17, 2022 | 62.90 | 63.43 | 60.57 | 62.14 | 6,973,318 | +3.06(+5.18%) |
May 16, 2022 | 58.32 | 59.94 | 57.44 | 59.09 | 6,814,598 | +2.01(+3.52%) |
May 13, 2022 | 56.06 | 58.40 | 55.68 | 57.08 | 7,910,706 | +3.67(+6.87%) |
May 12, 2022 | 53.67 | 55.15 | 52.19 | 53.41 | 7,570,706 | -2.04(-3.67%) |
May 11, 2022 | 56.22 | 58.08 | 55.06 | 55.44 | 6,337,215 | +0.80(+1.47%) |
May 10, 2022 | 54.32 | 55.69 | 52.46 | 54.64 | 8,683,733 | +1.59(+3.01%) |
May 09, 2022 | 57.24 | 57.31 | 52.57 | 53.04 | 12,377,596 | -6.68(-11.19%) |
May 06, 2022 | 61.03 | 61.45 | 58.71 | 59.73 | 5,714,396 | -2.37(-3.81%) |
May 05, 2022 | 66.31 | 66.70 | 60.61 | 62.10 | 6,182,157 | -4.40(-6.62%) |
May 04, 2022 | 63.60 | 66.63 | 62.83 | 66.50 | 5,877,928 | +3.23(+5.10%) |
May 03, 2022 | 63.77 | 66.20 | 62.82 | 63.27 | 6,652,548 | -1.47(-2.27%) |