Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 47.65 | 49.12 | 47.50 | 48.86 | 4,433,796 | +1.39(+2.93%) |
Jul 28, 2022 | 46.12 | 47.70 | 46.09 | 47.47 | 3,630,078 | +1.54(+3.36%) |
Jul 27, 2022 | 45.65 | 46.09 | 44.76 | 45.93 | 3,585,757 | +0.54(+1.19%) |
Jul 26, 2022 | 45.50 | 45.63 | 45.12 | 45.39 | 3,439,010 | -0.27(-0.58%) |
Jul 25, 2022 | 45.95 | 45.95 | 45.21 | 45.65 | 3,359,988 | -0.15(-0.33%) |
Jul 22, 2022 | 46.26 | 46.59 | 45.52 | 45.81 | 2,742,974 | -0.28(-0.62%) |
Jul 21, 2022 | 45.92 | 46.11 | 45.49 | 46.09 | 3,334,733 | +0.26(+0.56%) |
Jul 20, 2022 | 45.92 | 45.95 | 45.49 | 45.83 | 3,079,541 | -0.01(-0.02%) |
Jul 19, 2022 | 45.78 | 45.88 | 45.37 | 45.84 | 3,972,993 | +0.58(+1.27%) |
Jul 18, 2022 | 45.49 | 46.06 | 45.10 | 45.27 | 4,575,991 | -0.14(-0.31%) |
Jul 15, 2022 | 45.15 | 45.66 | 44.89 | 45.41 | 4,720,757 | +0.66(+1.48%) |
Jul 14, 2022 | 43.23 | 45.07 | 43.18 | 44.75 | 5,945,371 | +0.54(+1.22%) |
Jul 13, 2022 | 44.99 | 45.60 | 43.75 | 44.21 | 9,084,850 | -3.04(-6.44%) |
Jul 12, 2022 | 47.92 | 48.37 | 47.15 | 47.25 | 4,974,814 | -0.48(-1.01%) |
Jul 11, 2022 | 47.57 | 48.24 | 47.57 | 47.73 | 2,972,149 | -0.13(-0.28%) |
Jul 08, 2022 | 47.95 | 48.05 | 47.19 | 47.87 | 2,153,188 | -0.14(-0.30%) |
Jul 07, 2022 | 47.69 | 48.16 | 47.58 | 48.01 | 2,740,184 | +0.35(+0.73%) |
Jul 06, 2022 | 47.14 | 48.16 | 47.11 | 47.66 | 2,824,377 | +0.71(+1.51%) |
Jul 05, 2022 | 46.61 | 46.95 | 45.81 | 46.95 | 2,825,971 | -0.07(-0.14%) |
Jul 01, 2022 | 47.03 | 47.49 | 46.31 | 47.02 | 3,092,256 | -0.17(-0.36%) |
Jun 30, 2022 | 46.67 | 47.72 | 46.26 | 47.19 | 2,883,369 | +0.20(+0.42%) |
Jun 29, 2022 | 46.73 | 47.15 | 46.21 | 46.99 | 3,366,062 | +0.51(+1.10%) |
Jun 28, 2022 | 48.59 | 48.82 | 46.37 | 46.48 | 4,337,037 | -2.08(-4.28%) |
Jun 27, 2022 | 48.84 | 49.12 | 48.37 | 48.56 | 2,890,466 | -0.50(-1.02%) |
Jun 24, 2022 | 48.11 | 49.07 | 47.82 | 49.06 | 4,884,457 | +1.38(+2.89%) |
Jun 23, 2022 | 47.45 | 47.84 | 47.04 | 47.68 | 3,539,514 | +0.57(+1.20%) |
Jun 22, 2022 | 46.48 | 47.58 | 46.46 | 47.11 | 3,365,338 | +0.09(+0.20%) |
Jun 21, 2022 | 46.34 | 47.22 | 46.14 | 47.02 | 3,802,579 | +1.19(+2.60%) |
Jun 17, 2022 | 45.88 | 46.50 | 45.47 | 45.82 | 6,064,887 | -0.24(-0.51%) |
Jun 16, 2022 | 46.14 | 46.63 | 45.69 | 46.06 | 5,269,476 | -0.83(-1.77%) |
Jun 15, 2022 | 46.91 | 47.41 | 45.87 | 46.89 | 3,983,997 | +0.45(+0.98%) |
Jun 14, 2022 | 47.49 | 47.67 | 45.92 | 46.44 | 2,789,550 | -0.90(-1.90%) |
Jun 13, 2022 | 48.23 | 48.31 | 47.18 | 47.34 | 3,289,223 | -1.80(-3.66%) |
Jun 10, 2022 | 49.14 | 49.64 | 48.62 | 49.13 | 2,510,599 | -0.81(-1.63%) |
Jun 09, 2022 | 50.60 | 51.22 | 49.92 | 49.95 | 2,176,513 | -0.92(-1.80%) |
Jun 08, 2022 | 51.74 | 51.81 | 50.82 | 50.86 | 1,882,307 | -1.09(-2.09%) |
Jun 07, 2022 | 51.44 | 52.13 | 50.76 | 51.95 | 2,202,198 | +0.22(+0.42%) |
Jun 06, 2022 | 51.61 | 52.06 | 51.34 | 51.73 | 2,762,180 | +0.27(+0.53%) |
Jun 03, 2022 | 51.75 | 51.84 | 51.20 | 51.46 | 2,659,956 | -0.66(-1.27%) |
Jun 02, 2022 | 51.35 | 52.17 | 50.72 | 52.12 | 2,338,485 | +1.16(+2.28%) |
Jun 01, 2022 | 50.99 | 51.34 | 50.21 | 50.96 | 2,975,725 | +0.33(+0.65%) |
May 31, 2022 | 50.68 | 50.89 | 49.91 | 50.63 | 4,757,485 | -0.53(-1.03%) |
May 27, 2022 | 50.13 | 51.17 | 50.03 | 51.16 | 2,662,337 | +1.51(+3.05%) |
May 26, 2022 | 49.01 | 49.98 | 49.01 | 49.64 | 2,540,938 | +0.79(+1.63%) |
May 25, 2022 | 48.98 | 49.19 | 48.13 | 48.85 | 2,503,678 | -0.29(-0.60%) |
May 24, 2022 | 48.71 | 49.27 | 48.26 | 49.14 | 2,088,652 | +0.06(+0.12%) |
May 23, 2022 | 49.18 | 49.44 | 48.60 | 49.09 | 3,240,217 | +0.45(+0.93%) |
May 20, 2022 | 48.87 | 49.04 | 47.76 | 48.63 | 3,371,956 | +0.10(+0.21%) |
May 19, 2022 | 48.38 | 49.21 | 47.63 | 48.53 | 3,694,955 | +0.04(+0.08%) |
May 18, 2022 | 49.80 | 49.89 | 48.22 | 48.49 | 3,597,950 | -1.84(-3.66%) |
May 17, 2022 | 50.48 | 50.61 | 49.85 | 50.33 | 2,609,035 | +0.51(+1.02%) |
May 16, 2022 | 49.66 | 50.05 | 48.98 | 49.82 | 3,639,038 | +0.02(+0.04%) |
May 13, 2022 | 49.57 | 50.19 | 49.37 | 49.80 | 3,076,167 | +0.43(+0.88%) |
May 12, 2022 | 47.69 | 49.37 | 47.59 | 49.37 | 4,288,386 | +1.56(+3.26%) |
May 11, 2022 | 48.79 | 49.25 | 47.69 | 47.81 | 4,744,253 | -1.25(-2.54%) |
May 10, 2022 | 51.31 | 51.31 | 48.82 | 49.06 | 4,323,679 | -1.13(-2.26%) |
May 09, 2022 | 49.79 | 50.92 | 49.46 | 50.19 | 4,580,672 | -0.06(-0.11%) |
May 06, 2022 | 50.96 | 51.03 | 49.71 | 50.25 | 4,094,276 | -0.96(-1.88%) |
May 05, 2022 | 53.59 | 53.75 | 50.75 | 51.21 | 4,840,826 | -2.90(-5.36%) |
May 04, 2022 | 51.76 | 54.20 | 51.50 | 54.11 | 4,820,868 | +2.31(+4.45%) |
May 03, 2022 | 52.19 | 52.67 | 51.51 | 51.81 | 3,645,813 | -0.18(-0.35%) |