Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 44.71 | 45.25 | 44.63 | 45.05 | 5,396,518 | +0.46(+1.02%) |
Jul 28, 2022 | 43.85 | 44.68 | 43.59 | 44.60 | 2,686,385 | +0.88(+2.02%) |
Jul 27, 2022 | 43.62 | 43.88 | 43.21 | 43.71 | 1,550,392 | +0.21(+0.49%) |
Jul 26, 2022 | 43.67 | 43.93 | 43.34 | 43.50 | 2,194,599 | -0.19(-0.43%) |
Jul 25, 2022 | 44.02 | 44.31 | 43.50 | 43.69 | 1,693,368 | -0.33(-0.74%) |
Jul 22, 2022 | 44.27 | 44.43 | 43.67 | 44.01 | 1,463,758 | +0.10(+0.23%) |
Jul 21, 2022 | 43.18 | 44.06 | 42.83 | 43.91 | 1,699,033 | +0.85(+1.96%) |
Jul 20, 2022 | 43.00 | 43.83 | 42.92 | 43.06 | 3,819,668 | -0.07(-0.15%) |
Jul 19, 2022 | 42.55 | 43.24 | 42.22 | 43.13 | 1,631,471 | +0.98(+2.34%) |
Jul 18, 2022 | 42.10 | 42.84 | 41.87 | 42.14 | 1,977,316 | +0.48(+1.16%) |
Jul 15, 2022 | 42.22 | 42.28 | 41.37 | 41.66 | 2,482,847 | +0.12(+0.29%) |
Jul 14, 2022 | 42.89 | 43.30 | 41.48 | 41.54 | 4,855,311 | -2.29(-5.22%) |
Jul 13, 2022 | 43.72 | 44.27 | 43.57 | 43.83 | 1,320,791 | -0.46(-1.03%) |
Jul 12, 2022 | 44.43 | 44.92 | 43.89 | 44.28 | 1,250,592 | -0.36(-0.81%) |
Jul 11, 2022 | 45.06 | 45.24 | 44.58 | 44.64 | 1,143,145 | -0.60(-1.33%) |
Jul 08, 2022 | 45.53 | 45.78 | 45.11 | 45.25 | 1,065,345 | -0.28(-0.61%) |
Jul 07, 2022 | 45.59 | 46.28 | 45.46 | 45.53 | 1,372,621 | +0.20(+0.45%) |
Jul 06, 2022 | 45.50 | 46.15 | 44.92 | 45.32 | 1,216,476 | +0.01(+0.02%) |
Jul 05, 2022 | 45.31 | 45.42 | 44.09 | 45.31 | 1,016,402 | -0.52(-1.14%) |
Jul 01, 2022 | 45.22 | 46.07 | 45.16 | 45.83 | 1,362,373 | +0.59(+1.31%) |
Jun 30, 2022 | 44.53 | 45.89 | 44.13 | 45.24 | 1,667,964 | +0.47(+1.06%) |
Jun 29, 2022 | 45.39 | 45.67 | 44.58 | 44.76 | 1,770,298 | -0.91(-1.99%) |
Jun 28, 2022 | 46.99 | 47.15 | 45.61 | 45.67 | 1,055,307 | -1.07(-2.29%) |
Jun 27, 2022 | 45.96 | 46.95 | 45.80 | 46.74 | 1,561,032 | +0.79(+1.72%) |
Jun 24, 2022 | 45.26 | 46.35 | 45.15 | 45.95 | 2,487,147 | +1.40(+3.15%) |
Jun 23, 2022 | 44.76 | 45.21 | 44.05 | 44.55 | 1,631,991 | -0.19(-0.42%) |
Jun 22, 2022 | 43.31 | 45.22 | 43.29 | 44.74 | 1,694,846 | +0.89(+2.03%) |
Jun 21, 2022 | 43.35 | 44.23 | 42.99 | 43.84 | 1,556,354 | +0.90(+2.10%) |
Jun 17, 2022 | 43.15 | 43.68 | 42.67 | 42.94 | 2,815,732 | +0.10(+0.24%) |
Jun 16, 2022 | 43.64 | 43.71 | 42.60 | 42.84 | 1,475,933 | -1.73(-3.88%) |
Jun 15, 2022 | 44.40 | 45.13 | 43.53 | 44.57 | 1,879,368 | +0.64(+1.46%) |
Jun 14, 2022 | 44.48 | 44.50 | 43.31 | 43.93 | 2,342,124 | -0.44(-0.99%) |
Jun 13, 2022 | 45.86 | 46.15 | 44.11 | 44.37 | 1,836,811 | -2.45(-5.23%) |
Jun 10, 2022 | 47.41 | 47.96 | 46.79 | 46.82 | 1,527,306 | -1.15(-2.39%) |
Jun 09, 2022 | 48.73 | 48.96 | 47.94 | 47.96 | 1,026,667 | -0.85(-1.75%) |
Jun 08, 2022 | 49.72 | 49.88 | 48.71 | 48.81 | 1,350,548 | -1.16(-2.33%) |
Jun 07, 2022 | 48.50 | 50.04 | 48.46 | 49.98 | 1,010,791 | +1.28(+2.64%) |
Jun 06, 2022 | 49.59 | 49.73 | 48.60 | 48.70 | 1,043,469 | -0.44(-0.90%) |
Jun 03, 2022 | 49.05 | 49.91 | 48.57 | 49.14 | 1,719,368 | -0.21(-0.43%) |
Jun 02, 2022 | 48.68 | 49.36 | 48.20 | 49.35 | 1,140,381 | +0.35(+0.71%) |
Jun 01, 2022 | 49.51 | 49.73 | 48.29 | 49.00 | 1,120,958 | -0.44(-0.89%) |
May 31, 2022 | 49.90 | 50.17 | 48.59 | 49.44 | 4,203,680 | -0.95(-1.89%) |
May 27, 2022 | 48.04 | 50.42 | 47.85 | 50.39 | 1,792,724 | +2.73(+5.74%) |
May 26, 2022 | 47.12 | 47.91 | 46.85 | 47.66 | 1,439,298 | +0.57(+1.21%) |
May 25, 2022 | 46.78 | 47.37 | 46.56 | 47.09 | 1,074,663 | +0.05(+0.10%) |
May 24, 2022 | 46.48 | 47.14 | 45.79 | 47.04 | 1,551,629 | +0.28(+0.61%) |
May 23, 2022 | 45.86 | 46.79 | 45.41 | 46.76 | 1,543,597 | +1.37(+3.01%) |
May 20, 2022 | 45.37 | 46.03 | 44.37 | 45.39 | 3,317,406 | +0.79(+1.77%) |
May 19, 2022 | 46.32 | 46.70 | 44.60 | 44.60 | 3,133,623 | -2.19(-4.68%) |
May 18, 2022 | 48.78 | 48.95 | 46.54 | 46.80 | 1,782,655 | -2.28(-4.65%) |
May 17, 2022 | 49.16 | 49.37 | 48.33 | 49.08 | 1,437,749 | +0.44(+0.91%) |
May 16, 2022 | 48.14 | 48.97 | 47.91 | 48.64 | 1,313,102 | +0.64(+1.34%) |
May 13, 2022 | 47.61 | 48.09 | 47.19 | 48.00 | 1,588,719 | +0.39(+0.83%) |
May 12, 2022 | 46.37 | 47.61 | 46.12 | 47.60 | 1,618,233 | +1.24(+2.67%) |
May 11, 2022 | 47.29 | 47.61 | 46.31 | 46.37 | 2,022,555 | -0.87(-1.84%) |
May 10, 2022 | 48.91 | 49.38 | 46.76 | 47.24 | 2,223,692 | -1.38(-2.85%) |
May 09, 2022 | 49.06 | 49.40 | 48.46 | 48.62 | 2,097,541 | -1.13(-2.27%) |
May 06, 2022 | 49.42 | 49.91 | 48.77 | 49.75 | 1,744,982 | -0.31(-0.62%) |
May 05, 2022 | 49.80 | 50.34 | 49.22 | 50.06 | 3,333,702 | -0.06(-0.11%) |
May 04, 2022 | 48.26 | 50.13 | 48.03 | 50.12 | 2,086,436 | +1.90(+3.94%) |
May 03, 2022 | 46.94 | 48.59 | 46.78 | 48.22 | 1,866,197 | +1.72(+3.69%) |