Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.41 | 48.91 | 48.20 | 48.58 | 17,931,388 | +0.17(+0.35%) |
Jul 28, 2022 | 48.28 | 48.86 | 47.56 | 48.41 | 13,731,997 | -0.11(-0.23%) |
Jul 27, 2022 | 47.92 | 48.85 | 47.57 | 48.52 | 18,466,242 | +0.88(+1.85%) |
Jul 26, 2022 | 47.98 | 48.94 | 47.49 | 47.64 | 20,452,042 | -0.70(-1.46%) |
Jul 25, 2022 | 48.59 | 49.26 | 48.26 | 48.34 | 18,119,490 | +0.23(+0.48%) |
Jul 22, 2022 | 48.68 | 49.14 | 47.72 | 48.11 | 16,082,136 | -0.63(-1.29%) |
Jul 21, 2022 | 48.30 | 48.78 | 48.00 | 48.74 | 19,689,606 | +0.13(+0.27%) |
Jul 20, 2022 | 47.73 | 48.61 | 47.69 | 48.61 | 26,481,830 | +0.30(+0.61%) |
Jul 19, 2022 | 47.16 | 48.58 | 47.11 | 48.32 | 30,316,444 | +1.91(+4.11%) |
Jul 18, 2022 | 46.95 | 47.73 | 46.09 | 46.41 | 28,096,710 | +0.08(+0.18%) |
Jul 15, 2022 | 43.56 | 46.92 | 42.81 | 46.32 | 93,938,512 | +5.41(+13.23%) |
Jul 14, 2022 | 41.23 | 41.23 | 40.26 | 40.91 | 29,496,194 | -1.26(-2.99%) |
Jul 13, 2022 | 42.36 | 42.43 | 41.39 | 42.17 | 23,507,268 | -0.58(-1.37%) |
Jul 12, 2022 | 42.25 | 43.50 | 42.17 | 42.76 | 18,301,946 | -0.06(-0.13%) |
Jul 11, 2022 | 43.02 | 43.38 | 42.72 | 42.81 | 13,789,749 | -0.58(-1.35%) |
Jul 08, 2022 | 43.80 | 44.08 | 43.17 | 43.39 | 12,720,499 | -0.10(-0.23%) |
Jul 07, 2022 | 43.48 | 43.84 | 43.20 | 43.50 | 16,948,746 | +0.72(+1.69%) |
Jul 06, 2022 | 42.91 | 43.27 | 42.13 | 42.77 | 16,131,667 | -0.43(-0.99%) |
Jul 05, 2022 | 42.35 | 43.24 | 41.64 | 43.20 | 20,677,360 | -0.24(-0.55%) |
Jul 01, 2022 | 42.39 | 43.60 | 42.02 | 43.44 | 17,861,812 | +0.82(+1.91%) |
Jun 30, 2022 | 42.84 | 43.29 | 41.95 | 42.63 | 22,873,684 | -1.03(-2.36%) |
Jun 29, 2022 | 43.80 | 44.30 | 43.22 | 43.65 | 22,630,412 | -0.10(-0.23%) |
Jun 28, 2022 | 44.86 | 45.52 | 43.51 | 43.76 | 23,779,068 | -0.57(-1.30%) |
Jun 27, 2022 | 44.54 | 44.86 | 43.79 | 44.33 | 22,868,634 | -0.03(-0.06%) |
Jun 24, 2022 | 42.23 | 44.73 | 42.20 | 44.36 | 29,479,280 | +1.40(+3.26%) |
Jun 23, 2022 | 43.44 | 43.48 | 42.25 | 42.96 | 26,014,268 | -0.79(-1.80%) |
Jun 22, 2022 | 43.87 | 44.47 | 43.51 | 43.75 | 21,316,734 | -0.70(-1.58%) |
Jun 21, 2022 | 44.45 | 44.80 | 44.04 | 44.45 | 21,915,830 | +1.33(+3.10%) |
Jun 17, 2022 | 43.67 | 43.83 | 42.63 | 43.12 | 37,907,912 | -0.34(-0.79%) |
Jun 16, 2022 | 43.38 | 43.74 | 42.60 | 43.46 | 26,693,808 | -0.64(-1.45%) |
Jun 15, 2022 | 43.07 | 44.66 | 43.05 | 44.10 | 32,364,666 | +1.50(+3.52%) |
Jun 14, 2022 | 42.81 | 43.31 | 42.22 | 42.60 | 27,225,106 | +0.25(+0.59%) |
Jun 13, 2022 | 43.25 | 43.57 | 42.08 | 42.35 | 32,686,144 | -1.87(-4.23%) |
Jun 10, 2022 | 45.16 | 45.55 | 43.90 | 44.22 | 31,226,742 | -2.09(-4.52%) |
Jun 09, 2022 | 47.77 | 47.83 | 46.31 | 46.31 | 15,412,744 | -1.33(-2.80%) |
Jun 08, 2022 | 47.92 | 48.29 | 47.32 | 47.65 | 14,243,388 | -0.64(-1.32%) |
Jun 07, 2022 | 47.30 | 48.41 | 47.12 | 48.29 | 16,752,668 | +0.65(+1.36%) |
Jun 06, 2022 | 48.01 | 48.72 | 47.61 | 47.64 | 19,929,616 | +0.06(+0.14%) |
Jun 03, 2022 | 48.26 | 48.50 | 47.47 | 47.57 | 17,856,336 | -1.02(-2.10%) |
Jun 02, 2022 | 48.57 | 48.66 | 47.83 | 48.59 | 18,851,990 | +0.04(+0.08%) |
Jun 01, 2022 | 49.59 | 49.81 | 47.95 | 48.56 | 25,785,136 | -0.95(-1.91%) |
May 31, 2022 | 49.15 | 49.92 | 48.60 | 49.50 | 28,329,068 | -0.19(-0.39%) |
May 27, 2022 | 50.05 | 50.05 | 49.16 | 49.70 | 21,049,280 | -0.44(-0.87%) |
May 26, 2022 | 49.55 | 50.28 | 49.28 | 50.13 | 20,707,902 | +1.29(+2.64%) |
May 25, 2022 | 48.71 | 49.23 | 48.21 | 48.84 | 26,157,930 | +0.02(+0.04%) |
May 24, 2022 | 48.63 | 49.13 | 47.72 | 48.83 | 26,265,258 | -0.08(-0.17%) |
May 23, 2022 | 47.59 | 49.68 | 47.41 | 48.91 | 37,976,964 | +2.80(+6.07%) |
May 20, 2022 | 46.58 | 47.02 | 44.96 | 46.11 | 31,213,826 | -0.03(-0.06%) |
May 19, 2022 | 45.10 | 46.62 | 45.04 | 46.14 | 30,235,926 | +0.43(+0.93%) |
May 18, 2022 | 47.02 | 47.32 | 45.42 | 45.71 | 34,708,208 | -1.60(-3.39%) |
May 17, 2022 | 46.19 | 47.83 | 46.06 | 47.32 | 50,287,500 | +3.33(+7.56%) |
May 16, 2022 | 44.11 | 44.55 | 43.56 | 43.99 | 18,223,118 | -0.17(-0.38%) |
May 13, 2022 | 43.39 | 44.35 | 43.39 | 44.15 | 23,455,320 | +1.00(+2.32%) |
May 12, 2022 | 43.80 | 43.93 | 42.07 | 43.15 | 39,147,432 | -1.02(-2.31%) |
May 11, 2022 | 45.37 | 46.29 | 44.08 | 44.17 | 32,558,494 | -1.01(-2.24%) |
May 10, 2022 | 46.84 | 46.98 | 44.17 | 45.18 | 33,505,296 | -1.06(-2.29%) |
May 09, 2022 | 47.26 | 47.47 | 45.96 | 46.24 | 31,478,796 | -1.60(-3.35%) |
May 06, 2022 | 47.49 | 48.20 | 46.88 | 47.84 | 27,958,210 | +0.29(+0.60%) |
May 05, 2022 | 47.68 | 48.31 | 46.98 | 47.56 | 27,786,138 | -0.85(-1.76%) |
May 04, 2022 | 46.50 | 48.56 | 46.38 | 48.41 | 28,742,226 | +1.97(+4.25%) |
May 03, 2022 | 45.72 | 47.09 | 45.49 | 46.43 | 27,374,780 | +1.29(+2.85%) |