Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.66 | 47.48 | 46.61 | 47.27 | 3,121,606 | +1.62(+3.55%) |
Jul 28, 2022 | 45.54 | 45.76 | 44.51 | 45.65 | 2,972,962 | +0.64(+1.43%) |
Jul 27, 2022 | 44.00 | 45.06 | 43.77 | 45.01 | 3,510,527 | +1.45(+3.32%) |
Jul 26, 2022 | 44.84 | 45.27 | 43.46 | 43.56 | 3,297,149 | -0.57(-1.28%) |
Jul 25, 2022 | 43.26 | 44.60 | 43.09 | 44.12 | 3,168,651 | +1.48(+3.47%) |
Jul 22, 2022 | 43.41 | 43.79 | 42.34 | 42.64 | 2,720,063 | -0.59(-1.37%) |
Jul 21, 2022 | 42.21 | 43.27 | 41.74 | 43.23 | 3,426,854 | -0.48(-1.10%) |
Jul 20, 2022 | 42.50 | 43.95 | 42.33 | 43.71 | 3,131,775 | +0.87(+2.04%) |
Jul 19, 2022 | 41.62 | 43.03 | 41.59 | 42.84 | 5,963,012 | +1.04(+2.50%) |
Jul 18, 2022 | 41.51 | 42.58 | 41.41 | 41.80 | 3,415,687 | +1.29(+3.19%) |
Jul 15, 2022 | 40.87 | 41.11 | 40.09 | 40.50 | 3,021,382 | +0.58(+1.46%) |
Jul 14, 2022 | 39.06 | 39.93 | 38.18 | 39.92 | 4,820,905 | -0.80(-1.96%) |
Jul 13, 2022 | 40.56 | 41.59 | 40.34 | 40.72 | 4,227,742 | -0.32(-0.77%) |
Jul 12, 2022 | 40.93 | 41.49 | 40.24 | 41.03 | 4,657,196 | -0.92(-2.20%) |
Jul 11, 2022 | 41.72 | 42.31 | 41.15 | 41.96 | 3,847,363 | -0.31(-0.73%) |
Jul 08, 2022 | 43.17 | 43.31 | 41.92 | 42.27 | 3,484,994 | -0.43(-1.00%) |
Jul 07, 2022 | 42.84 | 43.22 | 42.25 | 42.70 | 5,801,304 | +1.35(+3.27%) |
Jul 06, 2022 | 43.42 | 44.15 | 40.26 | 41.34 | 5,933,219 | -2.61(-5.94%) |
Jul 05, 2022 | 45.69 | 45.87 | 41.90 | 43.95 | 5,110,023 | -2.95(-6.28%) |
Jul 01, 2022 | 46.33 | 47.40 | 45.52 | 46.90 | 2,910,674 | +0.93(+2.03%) |
Jun 30, 2022 | 45.46 | 46.56 | 44.81 | 45.97 | 4,280,260 | -0.57(-1.23%) |
Jun 29, 2022 | 48.68 | 48.93 | 46.37 | 46.54 | 4,810,367 | -1.23(-2.58%) |
Jun 28, 2022 | 47.16 | 48.03 | 46.73 | 47.77 | 4,361,822 | +2.09(+4.57%) |
Jun 27, 2022 | 43.80 | 45.74 | 43.59 | 45.68 | 4,761,504 | +2.42(+5.60%) |
Jun 24, 2022 | 43.56 | 44.16 | 42.99 | 43.26 | 5,218,536 | +0.65(+1.53%) |
Jun 23, 2022 | 44.88 | 45.17 | 42.27 | 42.61 | 5,231,396 | -1.96(-4.40%) |
Jun 22, 2022 | 44.29 | 45.58 | 44.03 | 44.57 | 4,277,410 | -2.48(-5.28%) |
Jun 21, 2022 | 46.43 | 47.52 | 46.31 | 47.05 | 3,921,619 | +2.12(+4.73%) |
Jun 17, 2022 | 46.91 | 47.31 | 43.48 | 44.93 | 6,572,999 | -2.76(-5.78%) |
Jun 16, 2022 | 49.07 | 49.29 | 47.16 | 47.69 | 7,879,273 | -2.95(-5.82%) |
Jun 15, 2022 | 51.28 | 51.77 | 49.36 | 50.63 | 5,222,994 | -0.57(-1.11%) |
Jun 14, 2022 | 52.99 | 53.39 | 50.46 | 51.20 | 3,248,379 | -0.89(-1.70%) |
Jun 13, 2022 | 52.87 | 53.09 | 50.77 | 52.09 | 3,269,039 | -2.75(-5.01%) |
Jun 10, 2022 | 55.60 | 55.88 | 54.18 | 54.84 | 3,040,758 | -1.52(-2.70%) |
Jun 09, 2022 | 57.27 | 57.38 | 56.33 | 56.36 | 1,799,498 | -1.41(-2.44%) |
Jun 08, 2022 | 57.82 | 58.41 | 57.21 | 57.77 | 2,324,967 | -0.27(-0.47%) |
Jun 07, 2022 | 56.26 | 58.16 | 55.99 | 58.04 | 2,083,329 | +1.53(+2.71%) |
Jun 06, 2022 | 57.92 | 57.94 | 56.19 | 56.51 | 1,936,752 | -0.71(-1.24%) |
Jun 03, 2022 | 57.50 | 57.90 | 56.54 | 57.22 | 2,307,049 | -0.41(-0.70%) |
Jun 02, 2022 | 56.80 | 58.23 | 56.43 | 57.63 | 2,318,938 | +0.53(+0.93%) |
Jun 01, 2022 | 56.86 | 57.82 | 56.26 | 57.09 | 1,897,604 | +1.01(+1.79%) |
May 31, 2022 | 58.51 | 58.73 | 56.08 | 56.09 | 2,779,873 | -0.51(-0.90%) |
May 27, 2022 | 55.46 | 56.60 | 55.20 | 56.59 | 1,898,949 | +0.99(+1.78%) |
May 26, 2022 | 55.44 | 56.00 | 55.21 | 55.60 | 2,351,073 | +0.63(+1.15%) |
May 25, 2022 | 54.39 | 55.49 | 54.29 | 54.97 | 1,719,275 | +0.55(+1.01%) |
May 24, 2022 | 53.83 | 54.43 | 53.20 | 54.42 | 2,275,075 | +0.08(+0.16%) |
May 23, 2022 | 52.87 | 54.89 | 52.76 | 54.34 | 2,222,784 | +2.05(+3.91%) |
May 20, 2022 | 52.73 | 53.15 | 51.32 | 52.29 | 2,504,557 | +0.03(+0.06%) |
May 19, 2022 | 50.83 | 53.13 | 50.63 | 52.26 | 2,287,113 | +0.55(+1.06%) |
May 18, 2022 | 53.58 | 53.69 | 51.18 | 51.71 | 2,499,780 | -1.60(-3.00%) |
May 17, 2022 | 53.99 | 54.05 | 52.90 | 53.30 | 2,869,619 | +0.08(+0.14%) |
May 16, 2022 | 51.51 | 53.48 | 51.39 | 53.23 | 2,967,724 | +1.79(+3.49%) |
May 13, 2022 | 49.52 | 51.48 | 49.52 | 51.44 | 2,708,936 | +2.74(+5.63%) |
May 12, 2022 | 49.36 | 49.62 | 47.65 | 48.70 | 4,175,710 | -0.76(-1.54%) |
May 11, 2022 | 50.35 | 51.83 | 49.32 | 49.46 | 3,069,691 | +0.03(+0.07%) |
May 10, 2022 | 50.29 | 51.63 | 48.45 | 49.42 | 4,624,552 | -0.10(-0.20%) |
May 09, 2022 | 52.54 | 52.83 | 49.33 | 49.53 | 4,511,728 | -4.35(-8.07%) |
May 06, 2022 | 54.45 | 54.85 | 52.97 | 53.87 | 2,552,073 | -0.08(-0.16%) |
May 05, 2022 | 55.98 | 56.42 | 52.86 | 53.96 | 2,561,042 | -1.55(-2.79%) |
May 04, 2022 | 55.11 | 55.56 | 53.52 | 55.50 | 3,050,521 | +1.56(+2.88%) |
May 03, 2022 | 51.66 | 54.15 | 51.66 | 53.95 | 2,655,659 | +2.16(+4.18%) |