Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.49 | 46.58 | 45.79 | 46.21 | 2,470,934 | -1.13(-2.40%) |
Jul 28, 2022 | 47.02 | 47.37 | 46.47 | 47.35 | 2,916,960 | +0.00(+0.00%) |
Jul 27, 2022 | 46.64 | 47.42 | 46.35 | 47.35 | 1,416,665 | +0.53(+1.13%) |
Jul 26, 2022 | 46.71 | 47.16 | 46.67 | 46.82 | 1,170,265 | -0.09(-0.20%) |
Jul 25, 2022 | 46.88 | 46.92 | 46.45 | 46.91 | 2,855,429 | +0.58(+1.24%) |
Jul 22, 2022 | 45.99 | 46.42 | 45.93 | 46.33 | 1,508,683 | -0.12(-0.26%) |
Jul 21, 2022 | 45.73 | 46.45 | 45.68 | 46.45 | 1,773,682 | +0.07(+0.14%) |
Jul 20, 2022 | 47.38 | 47.40 | 46.37 | 46.39 | 1,543,917 | -1.59(-3.31%) |
Jul 19, 2022 | 47.68 | 48.07 | 47.51 | 47.98 | 1,060,787 | +1.35(+2.89%) |
Jul 18, 2022 | 47.37 | 47.51 | 46.51 | 46.63 | 1,214,200 | -0.31(-0.65%) |
Jul 15, 2022 | 46.28 | 47.04 | 46.19 | 46.94 | 1,597,568 | +0.95(+2.06%) |
Jul 14, 2022 | 45.51 | 46.05 | 45.23 | 45.99 | 1,298,695 | -0.33(-0.70%) |
Jul 13, 2022 | 45.90 | 46.57 | 45.90 | 46.31 | 2,462,666 | -0.33(-0.72%) |
Jul 12, 2022 | 46.61 | 46.92 | 46.49 | 46.65 | 2,114,149 | -0.11(-0.24%) |
Jul 11, 2022 | 46.64 | 47.13 | 46.63 | 46.76 | 1,126,512 | +0.12(+0.26%) |
Jul 08, 2022 | 46.56 | 47.03 | 46.44 | 46.64 | 1,458,520 | -0.06(-0.12%) |
Jul 07, 2022 | 46.58 | 46.88 | 46.45 | 46.70 | 1,695,774 | +0.17(+0.36%) |
Jul 06, 2022 | 46.35 | 46.60 | 46.09 | 46.53 | 2,393,743 | -0.13(-0.28%) |
Jul 05, 2022 | 46.54 | 46.75 | 46.08 | 46.66 | 1,604,063 | -0.77(-1.63%) |
Jul 01, 2022 | 46.78 | 47.43 | 46.65 | 47.43 | 8,502,681 | +0.91(+1.96%) |
Jun 30, 2022 | 46.68 | 47.10 | 46.31 | 46.52 | 7,329,443 | -2.45(-5.01%) |
Jun 29, 2022 | 48.94 | 49.17 | 48.77 | 48.97 | 1,950,714 | +0.49(+1.02%) |
Jun 28, 2022 | 48.88 | 48.91 | 48.24 | 48.48 | 1,060,147 | -0.43(-0.87%) |
Jun 27, 2022 | 49.15 | 49.29 | 48.78 | 48.91 | 1,877,141 | -0.76(-1.54%) |
Jun 24, 2022 | 48.71 | 49.79 | 48.50 | 49.67 | 4,943,073 | +2.79(+5.95%) |
Jun 23, 2022 | 46.86 | 47.16 | 46.69 | 46.88 | 1,656,198 | +0.18(+0.38%) |
Jun 22, 2022 | 46.23 | 47.12 | 46.21 | 46.71 | 1,677,180 | +0.69(+1.50%) |
Jun 21, 2022 | 46.46 | 46.65 | 45.95 | 46.02 | 1,566,455 | +0.27(+0.59%) |
Jun 17, 2022 | 45.73 | 46.12 | 45.57 | 45.75 | 2,470,251 | -0.07(-0.16%) |
Jun 16, 2022 | 45.31 | 46.01 | 45.10 | 45.82 | 2,892,136 | +0.27(+0.59%) |
Jun 15, 2022 | 45.43 | 45.78 | 45.00 | 45.55 | 2,242,343 | -0.12(-0.26%) |
Jun 14, 2022 | 46.01 | 46.13 | 45.39 | 45.67 | 1,397,218 | -0.74(-1.60%) |
Jun 13, 2022 | 46.63 | 46.82 | 46.33 | 46.42 | 2,234,110 | -0.92(-1.94%) |
Jun 10, 2022 | 47.41 | 47.67 | 47.15 | 47.34 | 1,309,452 | -0.99(-2.06%) |
Jun 09, 2022 | 48.99 | 49.23 | 48.31 | 48.33 | 1,372,763 | -0.84(-1.70%) |
Jun 08, 2022 | 49.41 | 49.64 | 49.12 | 49.17 | 2,964,862 | -0.75(-1.51%) |
Jun 07, 2022 | 49.49 | 50.00 | 49.49 | 49.92 | 2,519,987 | +0.46(+0.92%) |
Jun 06, 2022 | 50.17 | 50.23 | 49.46 | 49.47 | 2,842,278 | -0.31(-0.62%) |
Jun 03, 2022 | 49.80 | 49.93 | 49.59 | 49.77 | 1,953,223 | +0.08(+0.17%) |
Jun 02, 2022 | 49.95 | 49.95 | 49.33 | 49.69 | 3,337,282 | +0.21(+0.43%) |
Jun 01, 2022 | 49.94 | 50.02 | 49.09 | 49.48 | 2,735,412 | -0.04(-0.08%) |
May 31, 2022 | 49.28 | 49.96 | 49.03 | 49.51 | 6,136,286 | -1.77(-3.45%) |
May 27, 2022 | 51.03 | 51.34 | 50.81 | 51.28 | 3,928,326 | -0.33(-0.63%) |
May 26, 2022 | 51.48 | 51.82 | 51.39 | 51.61 | 2,026,011 | -0.33(-0.63%) |
May 25, 2022 | 51.72 | 52.02 | 51.66 | 51.93 | 2,877,770 | -0.41(-0.78%) |
May 24, 2022 | 51.63 | 52.42 | 51.63 | 52.34 | 3,251,991 | +0.80(+1.55%) |
May 23, 2022 | 51.04 | 51.96 | 50.96 | 51.54 | 3,572,843 | +0.96(+1.89%) |
May 20, 2022 | 50.25 | 50.74 | 50.01 | 50.58 | 2,082,716 | +1.25(+2.53%) |
May 19, 2022 | 49.09 | 49.74 | 49.07 | 49.34 | 2,170,175 | +0.62(+1.28%) |
May 18, 2022 | 49.66 | 49.66 | 48.70 | 48.71 | 1,089,184 | -0.47(-0.96%) |
May 17, 2022 | 49.09 | 49.41 | 48.91 | 49.19 | 1,882,604 | +0.32(+0.65%) |
May 16, 2022 | 48.39 | 48.95 | 48.24 | 48.87 | 1,434,319 | +0.49(+1.02%) |
May 13, 2022 | 48.10 | 48.76 | 48.06 | 48.38 | 2,175,110 | +0.75(+1.58%) |
May 12, 2022 | 47.39 | 47.68 | 47.19 | 47.63 | 3,698,597 | +0.46(+0.99%) |
May 11, 2022 | 47.85 | 48.62 | 47.11 | 47.16 | 2,789,038 | -1.35(-2.78%) |
May 10, 2022 | 47.93 | 48.65 | 47.92 | 48.51 | 4,346,580 | +1.16(+2.45%) |
May 09, 2022 | 47.40 | 48.15 | 47.24 | 47.35 | 2,006,627 | -0.45(-0.93%) |
May 06, 2022 | 47.75 | 50.21 | 47.52 | 47.79 | 2,975,041 | -0.07(-0.16%) |
May 05, 2022 | 48.13 | 48.47 | 47.51 | 47.87 | 2,584,677 | -0.94(-1.92%) |
May 04, 2022 | 47.83 | 48.84 | 47.51 | 48.81 | 2,521,420 | +0.76(+1.58%) |
May 03, 2022 | 47.93 | 48.33 | 47.77 | 48.05 | 3,325,319 | +0.32(+0.68%) |