Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.54 | 46.68 | 45.36 | 46.50 | 27,200,554 | -0.19(-0.41%) |
Jul 28, 2022 | 46.81 | 48.17 | 45.20 | 46.69 | 42,337,232 | -0.76(-1.61%) |
Jul 27, 2022 | 47.44 | 47.73 | 46.75 | 47.45 | 21,029,412 | -0.32(-0.67%) |
Jul 26, 2022 | 47.35 | 48.28 | 47.23 | 47.77 | 18,205,044 | +0.48(+1.02%) |
Jul 25, 2022 | 46.90 | 47.38 | 46.90 | 47.29 | 14,222,734 | +0.49(+1.05%) |
Jul 22, 2022 | 46.82 | 47.07 | 46.54 | 46.80 | 11,968,222 | +0.10(+0.22%) |
Jul 21, 2022 | 46.19 | 46.71 | 45.84 | 46.69 | 16,534,375 | +0.27(+0.59%) |
Jul 20, 2022 | 46.94 | 47.01 | 46.14 | 46.42 | 13,983,536 | -0.50(-1.07%) |
Jul 19, 2022 | 46.62 | 47.05 | 46.22 | 46.92 | 14,671,310 | +0.57(+1.22%) |
Jul 18, 2022 | 47.46 | 47.46 | 46.15 | 46.36 | 17,231,660 | -0.91(-1.93%) |
Jul 15, 2022 | 46.62 | 47.42 | 46.06 | 47.27 | 21,770,240 | +0.33(+0.70%) |
Jul 14, 2022 | 46.36 | 47.12 | 46.25 | 46.94 | 15,339,960 | -0.37(-0.77%) |
Jul 13, 2022 | 47.37 | 47.78 | 47.05 | 47.31 | 14,148,612 | -0.23(-0.48%) |
Jul 12, 2022 | 48.13 | 48.21 | 47.23 | 47.54 | 16,015,737 | -0.78(-1.61%) |
Jul 11, 2022 | 48.41 | 49.09 | 48.18 | 48.31 | 14,147,538 | -0.26(-0.53%) |
Jul 08, 2022 | 48.46 | 49.25 | 48.19 | 48.57 | 12,399,563 | -0.23(-0.47%) |
Jul 07, 2022 | 48.37 | 48.91 | 48.22 | 48.80 | 19,529,130 | +0.61(+1.27%) |
Jul 06, 2022 | 47.17 | 48.38 | 47.12 | 48.18 | 23,323,982 | +1.01(+2.15%) |
Jul 05, 2022 | 47.27 | 47.40 | 46.04 | 47.17 | 20,160,096 | -0.61(-1.28%) |
Jul 01, 2022 | 47.54 | 47.84 | 46.81 | 47.78 | 17,721,768 | -0.11(-0.23%) |
Jun 30, 2022 | 47.22 | 48.31 | 46.66 | 47.89 | 36,707,232 | +1.36(+2.93%) |
Jun 29, 2022 | 46.34 | 46.99 | 46.27 | 46.53 | 15,265,316 | +0.26(+0.55%) |
Jun 28, 2022 | 47.34 | 47.47 | 46.05 | 46.27 | 18,016,802 | -1.11(-2.35%) |
Jun 27, 2022 | 47.02 | 47.70 | 46.82 | 47.39 | 17,684,600 | +0.26(+0.56%) |
Jun 24, 2022 | 46.27 | 47.17 | 45.95 | 47.12 | 26,650,152 | +1.37(+2.99%) |
Jun 23, 2022 | 44.97 | 45.83 | 44.76 | 45.75 | 21,961,846 | +0.93(+2.08%) |
Jun 22, 2022 | 43.87 | 45.29 | 43.64 | 44.82 | 22,315,548 | +0.88(+2.00%) |
Jun 21, 2022 | 43.22 | 44.25 | 42.89 | 43.95 | 21,510,800 | +1.44(+3.40%) |
Jun 17, 2022 | 43.28 | 43.87 | 42.27 | 42.50 | 49,676,172 | -0.87(-2.00%) |
Jun 16, 2022 | 43.56 | 43.84 | 42.98 | 43.37 | 22,358,166 | -0.94(-2.12%) |
Jun 15, 2022 | 43.74 | 44.74 | 43.10 | 44.31 | 28,186,706 | +0.54(+1.23%) |
Jun 14, 2022 | 43.62 | 44.27 | 43.13 | 43.77 | 25,494,888 | +0.01(+0.02%) |
Jun 13, 2022 | 44.59 | 45.01 | 43.58 | 43.76 | 29,545,150 | -1.88(-4.12%) |
Jun 10, 2022 | 46.87 | 46.92 | 45.63 | 45.64 | 26,090,724 | -1.65(-3.50%) |
Jun 09, 2022 | 48.65 | 49.01 | 47.22 | 47.30 | 19,240,024 | -1.54(-3.16%) |
Jun 08, 2022 | 49.38 | 49.84 | 48.79 | 48.84 | 14,022,425 | -0.45(-0.91%) |
Jun 07, 2022 | 48.67 | 49.30 | 48.42 | 49.29 | 16,623,430 | +0.64(+1.31%) |
Jun 06, 2022 | 48.59 | 49.07 | 48.41 | 48.65 | 18,110,542 | +0.05(+0.11%) |
Jun 03, 2022 | 47.92 | 48.90 | 47.92 | 48.59 | 19,842,638 | +0.48(+0.99%) |
Jun 02, 2022 | 47.84 | 48.17 | 46.62 | 48.12 | 23,976,412 | +0.28(+0.59%) |
Jun 01, 2022 | 48.64 | 48.67 | 47.35 | 47.84 | 19,098,368 | -0.61(-1.26%) |
May 31, 2022 | 48.70 | 48.86 | 47.44 | 48.45 | 72,214,296 | -0.79(-1.61%) |
May 27, 2022 | 49.25 | 49.70 | 48.88 | 49.24 | 23,436,378 | -0.07(-0.15%) |
May 26, 2022 | 49.38 | 50.17 | 49.22 | 49.32 | 25,743,828 | +0.26(+0.52%) |
May 25, 2022 | 48.59 | 49.37 | 48.45 | 49.06 | 26,278,202 | +0.27(+0.56%) |
May 24, 2022 | 48.15 | 48.97 | 48.15 | 48.79 | 29,259,814 | +0.48(+1.00%) |
May 23, 2022 | 48.03 | 49.05 | 47.94 | 48.30 | 26,310,700 | +0.37(+0.78%) |
May 20, 2022 | 46.82 | 48.14 | 46.70 | 47.93 | 34,159,360 | +1.66(+3.59%) |
May 19, 2022 | 45.67 | 46.48 | 45.30 | 46.27 | 21,747,062 | +0.23(+0.50%) |
May 18, 2022 | 46.79 | 46.97 | 45.82 | 46.04 | 24,383,604 | -0.86(-1.83%) |
May 17, 2022 | 46.54 | 47.06 | 45.84 | 46.90 | 21,854,114 | +0.61(+1.32%) |
May 16, 2022 | 45.55 | 46.63 | 45.55 | 46.28 | 21,275,808 | +0.69(+1.50%) |
May 13, 2022 | 46.02 | 46.39 | 45.38 | 45.60 | 24,548,768 | -0.43(-0.93%) |
May 12, 2022 | 44.76 | 46.06 | 44.50 | 46.03 | 36,639,868 | +1.22(+2.73%) |
May 11, 2022 | 44.46 | 45.52 | 44.42 | 44.80 | 32,775,694 | -0.04(-0.08%) |
May 10, 2022 | 44.43 | 45.21 | 44.11 | 44.84 | 30,167,648 | +0.77(+1.75%) |
May 09, 2022 | 43.83 | 44.55 | 43.28 | 44.07 | 27,658,650 | -0.36(-0.82%) |
May 06, 2022 | 43.57 | 44.59 | 43.53 | 44.43 | 21,954,098 | +0.53(+1.22%) |
May 05, 2022 | 44.81 | 44.89 | 43.08 | 43.90 | 31,258,160 | -1.10(-2.44%) |
May 04, 2022 | 44.30 | 45.18 | 43.41 | 44.99 | 31,579,182 | +0.34(+0.75%) |
May 03, 2022 | 44.28 | 45.34 | 43.22 | 44.66 | 37,211,024 | +0.86(+1.97%) |