Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 50.38 | 51.38 | 48.56 | 50.75 | 3,144,181 | +2.60(+5.40%) |
Jul 28, 2022 | 48.43 | 48.56 | 47.36 | 48.15 | 1,743,397 | +0.13(+0.26%) |
Jul 27, 2022 | 47.29 | 48.15 | 46.71 | 48.02 | 1,055,325 | +0.86(+1.83%) |
Jul 26, 2022 | 47.45 | 47.58 | 46.64 | 47.16 | 1,033,285 | -0.47(-0.98%) |
Jul 25, 2022 | 46.88 | 47.72 | 46.45 | 47.63 | 1,238,266 | +1.11(+2.38%) |
Jul 22, 2022 | 47.46 | 47.92 | 46.22 | 46.52 | 822,933 | -0.60(-1.28%) |
Jul 21, 2022 | 46.39 | 47.20 | 45.94 | 47.12 | 839,056 | -0.21(-0.45%) |
Jul 20, 2022 | 47.03 | 47.45 | 46.41 | 47.33 | 1,147,326 | -0.19(-0.41%) |
Jul 19, 2022 | 46.90 | 47.87 | 46.82 | 47.53 | 1,195,418 | +1.55(+3.38%) |
Jul 18, 2022 | 46.10 | 46.62 | 45.76 | 45.98 | 1,526,479 | +0.88(+1.96%) |
Jul 15, 2022 | 45.94 | 46.17 | 44.80 | 45.09 | 954,514 | +0.00(+0.00%) |
Jul 14, 2022 | 44.50 | 45.13 | 43.98 | 45.09 | 1,242,256 | -0.58(-1.28%) |
Jul 13, 2022 | 44.78 | 46.25 | 44.69 | 45.67 | 1,437,018 | +0.33(+0.73%) |
Jul 12, 2022 | 45.12 | 46.41 | 45.12 | 45.34 | 1,462,912 | -0.48(-1.04%) |
Jul 11, 2022 | 45.39 | 46.61 | 45.23 | 45.82 | 1,534,261 | -0.49(-1.05%) |
Jul 08, 2022 | 46.62 | 47.13 | 46.03 | 46.31 | 1,570,046 | +0.06(+0.13%) |
Jul 07, 2022 | 44.90 | 46.80 | 44.90 | 46.25 | 2,320,734 | +2.51(+5.73%) |
Jul 06, 2022 | 43.26 | 44.05 | 42.39 | 43.74 | 2,674,925 | +0.54(+1.26%) |
Jul 05, 2022 | 43.18 | 43.50 | 41.77 | 43.20 | 2,145,929 | -1.08(-2.43%) |
Jul 01, 2022 | 44.55 | 45.16 | 42.78 | 44.28 | 1,943,164 | -0.66(-1.47%) |
Jun 30, 2022 | 44.06 | 45.27 | 43.91 | 44.94 | 2,393,367 | +0.02(+0.04%) |
Jun 29, 2022 | 46.16 | 46.24 | 43.71 | 44.92 | 1,814,446 | -1.18(-2.57%) |
Jun 28, 2022 | 46.31 | 46.93 | 45.28 | 46.10 | 2,080,117 | +0.24(+0.53%) |
Jun 27, 2022 | 45.27 | 46.44 | 45.02 | 45.86 | 1,785,176 | +0.55(+1.22%) |
Jun 24, 2022 | 44.59 | 45.87 | 44.19 | 45.31 | 3,013,034 | +1.32(+3.00%) |
Jun 23, 2022 | 45.41 | 45.89 | 43.45 | 43.98 | 2,518,446 | -1.79(-3.90%) |
Jun 22, 2022 | 45.40 | 46.20 | 44.30 | 45.77 | 3,506,155 | -1.40(-2.96%) |
Jun 21, 2022 | 48.02 | 48.38 | 46.98 | 47.17 | 2,479,587 | +0.42(+0.89%) |
Jun 17, 2022 | 46.90 | 47.71 | 45.87 | 46.75 | 4,139,812 | -1.11(-2.31%) |
Jun 16, 2022 | 48.64 | 49.16 | 47.23 | 47.86 | 3,309,283 | -2.11(-4.22%) |
Jun 15, 2022 | 54.64 | 54.96 | 49.42 | 49.97 | 6,189,653 | -5.58(-10.05%) |
Jun 14, 2022 | 54.41 | 56.29 | 54.28 | 55.55 | 2,081,616 | +0.39(+0.70%) |
Jun 13, 2022 | 57.68 | 58.06 | 54.98 | 55.16 | 3,176,508 | -4.08(-6.88%) |
Jun 10, 2022 | 60.82 | 60.82 | 59.08 | 59.24 | 2,068,586 | -3.33(-5.32%) |
Jun 09, 2022 | 62.48 | 63.79 | 61.76 | 62.57 | 1,273,240 | -0.44(-0.69%) |
Jun 08, 2022 | 63.40 | 63.85 | 62.64 | 63.01 | 937,150 | -1.10(-1.71%) |
Jun 07, 2022 | 62.82 | 64.31 | 61.98 | 64.10 | 1,218,682 | +0.84(+1.34%) |
Jun 06, 2022 | 64.42 | 64.60 | 63.12 | 63.26 | 1,455,676 | -0.53(-0.84%) |
Jun 03, 2022 | 64.28 | 64.42 | 63.31 | 63.79 | 1,133,076 | -1.18(-1.82%) |
Jun 02, 2022 | 62.87 | 65.30 | 62.60 | 64.98 | 2,083,054 | +2.52(+4.04%) |
Jun 01, 2022 | 63.99 | 64.61 | 61.36 | 62.45 | 1,637,147 | -1.43(-2.23%) |
May 31, 2022 | 64.66 | 65.02 | 63.61 | 63.88 | 2,210,431 | -1.00(-1.54%) |
May 27, 2022 | 62.94 | 64.90 | 62.62 | 64.88 | 2,213,974 | +2.24(+3.58%) |
May 26, 2022 | 61.80 | 62.90 | 61.62 | 62.64 | 1,352,806 | +1.73(+2.84%) |
May 25, 2022 | 59.33 | 61.33 | 59.28 | 60.91 | 1,345,151 | +0.54(+0.90%) |
May 24, 2022 | 60.69 | 60.69 | 58.98 | 60.36 | 2,262,747 | -1.41(-2.28%) |
May 23, 2022 | 60.91 | 61.92 | 60.46 | 61.77 | 2,103,266 | +1.04(+1.71%) |
May 20, 2022 | 62.09 | 62.47 | 59.13 | 60.73 | 1,479,568 | -0.74(-1.20%) |
May 19, 2022 | 60.30 | 62.67 | 60.28 | 61.47 | 1,061,929 | +0.30(+0.49%) |
May 18, 2022 | 62.70 | 63.41 | 60.97 | 61.17 | 1,883,260 | -2.17(-3.42%) |
May 17, 2022 | 62.51 | 63.64 | 62.28 | 63.34 | 1,450,958 | +2.37(+3.89%) |
May 16, 2022 | 60.21 | 61.73 | 59.51 | 60.97 | 1,491,388 | +0.28(+0.46%) |
May 13, 2022 | 59.05 | 61.41 | 59.05 | 60.69 | 2,013,764 | +2.16(+3.68%) |
May 12, 2022 | 56.70 | 58.74 | 56.47 | 58.53 | 1,922,393 | +0.84(+1.45%) |
May 11, 2022 | 58.07 | 60.59 | 57.59 | 57.69 | 1,981,786 | -0.12(-0.20%) |
May 10, 2022 | 59.17 | 59.86 | 56.59 | 57.81 | 2,449,492 | -1.10(-1.86%) |
May 09, 2022 | 60.43 | 61.05 | 58.58 | 58.91 | 2,128,215 | -2.46(-4.00%) |
May 06, 2022 | 61.35 | 62.30 | 60.14 | 61.36 | 2,099,186 | -0.76(-1.23%) |
May 05, 2022 | 62.21 | 63.20 | 60.70 | 62.13 | 2,209,556 | -0.32(-0.51%) |
May 04, 2022 | 60.09 | 62.66 | 59.90 | 62.45 | 1,931,304 | +2.46(+4.10%) |
May 03, 2022 | 57.07 | 60.58 | 57.07 | 59.99 | 3,366,318 | +3.02(+5.30%) |