Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 58.19 | 58.90 | 58.03 | 58.75 | 2,317,157 | +0.48(+0.82%) |
Jul 28, 2022 | 56.65 | 58.55 | 56.49 | 58.27 | 3,314,101 | +1.76(+3.12%) |
Jul 27, 2022 | 56.51 | 56.84 | 56.13 | 56.51 | 2,612,020 | +0.32(+0.57%) |
Jul 26, 2022 | 55.50 | 56.28 | 55.21 | 56.19 | 3,408,576 | +0.33(+0.59%) |
Jul 25, 2022 | 56.10 | 56.51 | 55.47 | 55.86 | 3,063,088 | -0.19(-0.35%) |
Jul 22, 2022 | 56.54 | 56.80 | 55.69 | 56.06 | 4,258,062 | -0.45(-0.80%) |
Jul 21, 2022 | 55.08 | 56.53 | 54.70 | 56.51 | 3,817,783 | +1.61(+2.93%) |
Jul 20, 2022 | 52.79 | 55.21 | 52.78 | 54.90 | 5,061,546 | +3.16(+6.10%) |
Jul 19, 2022 | 50.82 | 51.92 | 50.65 | 51.74 | 2,264,966 | +1.47(+2.93%) |
Jul 18, 2022 | 51.24 | 51.47 | 50.11 | 50.27 | 2,115,620 | -0.74(-1.46%) |
Jul 15, 2022 | 50.11 | 51.02 | 50.11 | 51.01 | 1,979,841 | +1.15(+2.31%) |
Jul 14, 2022 | 49.47 | 50.02 | 49.22 | 49.86 | 1,937,201 | -0.27(-0.53%) |
Jul 13, 2022 | 49.49 | 50.43 | 49.47 | 50.13 | 1,636,201 | -0.14(-0.28%) |
Jul 12, 2022 | 51.24 | 51.96 | 50.12 | 50.27 | 3,677,764 | -0.93(-1.81%) |
Jul 11, 2022 | 50.68 | 51.41 | 50.48 | 51.20 | 2,033,951 | +0.35(+0.68%) |
Jul 08, 2022 | 50.82 | 51.15 | 50.47 | 50.85 | 2,161,140 | -0.05(-0.09%) |
Jul 07, 2022 | 50.84 | 51.28 | 50.60 | 50.89 | 2,215,625 | -0.03(-0.06%) |
Jul 06, 2022 | 51.38 | 51.94 | 50.83 | 50.92 | 2,805,675 | -0.23(-0.44%) |
Jul 05, 2022 | 50.34 | 51.23 | 49.89 | 51.15 | 2,472,540 | +0.62(+1.22%) |
Jul 01, 2022 | 49.47 | 50.71 | 49.36 | 50.53 | 2,718,789 | +0.99(+2.00%) |
Jun 30, 2022 | 49.22 | 50.03 | 49.04 | 49.54 | 2,419,961 | -0.17(-0.34%) |
Jun 29, 2022 | 50.20 | 50.35 | 49.33 | 49.71 | 2,383,401 | -0.52(-1.03%) |
Jun 28, 2022 | 51.29 | 51.75 | 50.20 | 50.23 | 1,983,988 | -1.06(-2.07%) |
Jun 27, 2022 | 51.90 | 51.96 | 51.16 | 51.29 | 2,306,304 | -0.44(-0.85%) |
Jun 24, 2022 | 51.68 | 51.97 | 51.26 | 51.73 | 4,889,558 | +0.33(+0.64%) |
Jun 23, 2022 | 50.25 | 51.52 | 50.09 | 51.40 | 4,738,248 | +1.51(+3.03%) |
Jun 22, 2022 | 49.17 | 50.33 | 48.72 | 49.89 | 2,872,054 | +0.32(+0.64%) |
Jun 21, 2022 | 48.72 | 49.87 | 48.72 | 49.57 | 3,259,736 | +1.23(+2.54%) |
Jun 17, 2022 | 48.20 | 48.90 | 47.94 | 48.34 | 7,240,430 | +0.10(+0.20%) |
Jun 16, 2022 | 48.05 | 48.50 | 47.50 | 48.25 | 3,624,242 | -0.45(-0.91%) |
Jun 15, 2022 | 47.53 | 49.24 | 47.50 | 48.69 | 3,244,713 | +1.32(+2.78%) |
Jun 14, 2022 | 47.79 | 47.81 | 46.83 | 47.38 | 4,913,580 | -0.32(-0.67%) |
Jun 13, 2022 | 47.67 | 48.21 | 47.05 | 47.70 | 3,794,071 | -1.08(-2.22%) |
Jun 10, 2022 | 49.14 | 49.34 | 48.31 | 48.78 | 3,820,360 | -0.83(-1.68%) |
Jun 09, 2022 | 49.77 | 50.25 | 49.53 | 49.61 | 2,483,492 | -0.18(-0.37%) |
Jun 08, 2022 | 49.88 | 50.57 | 49.60 | 49.79 | 2,241,127 | -0.27(-0.55%) |
Jun 07, 2022 | 49.45 | 50.08 | 49.30 | 50.07 | 1,718,928 | +0.21(+0.42%) |
Jun 06, 2022 | 50.22 | 50.71 | 49.68 | 49.86 | 2,089,698 | +0.01(+0.03%) |
Jun 03, 2022 | 49.85 | 49.98 | 49.41 | 49.84 | 1,801,130 | -0.24(-0.48%) |
Jun 02, 2022 | 49.37 | 50.09 | 48.98 | 50.08 | 2,755,537 | +0.82(+1.67%) |
Jun 01, 2022 | 50.29 | 50.59 | 49.23 | 49.26 | 1,799,059 | -0.97(-1.93%) |
May 31, 2022 | 49.92 | 50.59 | 49.82 | 50.23 | 5,057,659 | -0.12(-0.24%) |
May 27, 2022 | 49.34 | 50.37 | 48.91 | 50.35 | 2,874,797 | +1.52(+3.12%) |
May 26, 2022 | 47.95 | 49.03 | 47.72 | 48.83 | 2,442,636 | +1.11(+2.33%) |
May 25, 2022 | 47.30 | 48.01 | 47.14 | 47.72 | 2,720,311 | +0.28(+0.59%) |
May 24, 2022 | 47.37 | 47.64 | 46.62 | 47.44 | 2,409,763 | -0.35(-0.73%) |
May 23, 2022 | 47.70 | 48.02 | 47.14 | 47.79 | 2,559,984 | +0.51(+1.08%) |
May 20, 2022 | 46.67 | 47.34 | 46.44 | 47.28 | 6,091,368 | +0.99(+2.13%) |
May 19, 2022 | 45.58 | 46.51 | 45.39 | 46.29 | 3,415,882 | +0.32(+0.70%) |
May 18, 2022 | 47.84 | 47.84 | 45.82 | 45.97 | 2,231,604 | -2.17(-4.50%) |
May 17, 2022 | 48.09 | 48.29 | 47.66 | 48.14 | 2,990,577 | +0.86(+1.82%) |
May 16, 2022 | 47.65 | 47.78 | 47.08 | 47.28 | 2,014,049 | -0.44(-0.92%) |
May 13, 2022 | 47.00 | 48.05 | 47.00 | 47.72 | 2,643,633 | +1.02(+2.19%) |
May 12, 2022 | 46.13 | 47.00 | 45.69 | 46.69 | 2,436,155 | +0.36(+0.77%) |
May 11, 2022 | 46.92 | 47.67 | 46.31 | 46.34 | 3,089,107 | -0.83(-1.75%) |
May 10, 2022 | 48.07 | 48.49 | 46.65 | 47.16 | 3,467,614 | -0.13(-0.27%) |
May 09, 2022 | 48.72 | 48.74 | 47.14 | 47.29 | 2,275,694 | -1.98(-4.01%) |
May 06, 2022 | 49.80 | 49.89 | 48.71 | 49.27 | 2,086,811 | -0.84(-1.68%) |
May 05, 2022 | 51.39 | 51.69 | 49.67 | 50.11 | 2,631,612 | -1.68(-3.25%) |
May 04, 2022 | 51.05 | 51.89 | 50.58 | 51.80 | 4,495,184 | +0.73(+1.43%) |
May 03, 2022 | 50.52 | 51.38 | 50.50 | 51.06 | 2,388,621 | +0.37(+0.73%) |