Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 47.24 | 47.38 | 46.05 | 47.20 | 26,796,444 | -0.20(-0.41%) |
Jul 28, 2022 | 47.51 | 48.90 | 45.88 | 47.39 | 41,708,236 | -0.78(-1.61%) |
Jul 27, 2022 | 48.16 | 48.45 | 47.46 | 48.17 | 20,716,984 | -0.32(-0.67%) |
Jul 26, 2022 | 48.07 | 49.00 | 47.95 | 48.49 | 17,934,576 | +0.49(+1.02%) |
Jul 25, 2022 | 47.60 | 48.10 | 47.60 | 48.00 | 14,011,430 | +0.50(+1.05%) |
Jul 22, 2022 | 47.53 | 47.78 | 47.24 | 47.50 | 11,790,413 | +0.10(+0.22%) |
Jul 21, 2022 | 46.89 | 47.42 | 46.53 | 47.40 | 16,288,728 | +0.28(+0.59%) |
Jul 20, 2022 | 47.65 | 47.71 | 46.84 | 47.12 | 13,775,786 | -0.51(-1.07%) |
Jul 19, 2022 | 47.32 | 47.76 | 46.92 | 47.63 | 14,453,342 | +0.57(+1.22%) |
Jul 18, 2022 | 48.18 | 48.18 | 46.84 | 47.06 | 16,975,652 | -0.93(-1.93%) |
Jul 15, 2022 | 47.32 | 48.13 | 46.76 | 47.98 | 21,446,806 | +0.33(+0.70%) |
Jul 14, 2022 | 47.06 | 47.83 | 46.94 | 47.65 | 15,112,058 | -0.37(-0.77%) |
Jul 13, 2022 | 48.09 | 48.50 | 47.76 | 48.02 | 13,938,410 | -0.23(-0.48%) |
Jul 12, 2022 | 48.85 | 48.94 | 47.94 | 48.25 | 15,777,795 | -0.79(-1.61%) |
Jul 11, 2022 | 49.14 | 49.83 | 48.91 | 49.04 | 13,937,352 | -0.26(-0.53%) |
Jul 08, 2022 | 49.19 | 50.00 | 48.92 | 49.30 | 12,215,346 | -0.23(-0.47%) |
Jul 07, 2022 | 49.10 | 49.64 | 48.95 | 49.53 | 19,238,990 | +0.62(+1.27%) |
Jul 06, 2022 | 47.88 | 49.11 | 47.83 | 48.91 | 22,977,464 | +1.03(+2.15%) |
Jul 05, 2022 | 47.98 | 48.11 | 46.73 | 47.88 | 19,860,584 | -0.62(-1.28%) |
Jul 01, 2022 | 48.25 | 48.56 | 47.52 | 48.50 | 17,458,480 | -0.11(-0.23%) |
Jun 30, 2022 | 47.93 | 49.04 | 47.37 | 48.61 | 36,161,884 | +1.38(+2.92%) |
Jun 29, 2022 | 47.04 | 47.70 | 46.97 | 47.23 | 15,038,523 | +0.26(+0.55%) |
Jun 28, 2022 | 48.06 | 48.19 | 46.74 | 46.97 | 17,749,130 | -1.13(-2.35%) |
Jun 27, 2022 | 47.73 | 48.42 | 47.53 | 48.10 | 17,421,864 | +0.27(+0.56%) |
Jun 24, 2022 | 46.96 | 47.88 | 46.64 | 47.83 | 26,254,218 | +1.39(+2.99%) |
Jun 23, 2022 | 45.65 | 46.52 | 45.43 | 46.44 | 21,635,566 | +0.95(+2.08%) |
Jun 22, 2022 | 44.53 | 45.97 | 44.29 | 45.50 | 21,984,012 | +0.89(+2.00%) |
Jun 21, 2022 | 43.88 | 44.91 | 43.54 | 44.61 | 21,191,220 | +1.46(+3.40%) |
Jun 17, 2022 | 43.93 | 44.53 | 42.91 | 43.14 | 48,938,148 | -0.88(-2.00%) |
Jun 16, 2022 | 44.22 | 44.51 | 43.63 | 44.02 | 22,025,996 | -0.95(-2.12%) |
Jun 15, 2022 | 44.39 | 45.41 | 43.75 | 44.98 | 27,767,942 | +0.55(+1.23%) |
Jun 14, 2022 | 44.27 | 44.94 | 43.78 | 44.43 | 25,116,116 | +0.01(+0.02%) |
Jun 13, 2022 | 45.27 | 45.69 | 44.24 | 44.42 | 29,106,204 | -1.91(-4.12%) |
Jun 10, 2022 | 47.58 | 47.63 | 46.31 | 46.33 | 25,703,100 | -1.68(-3.50%) |
Jun 09, 2022 | 49.38 | 49.74 | 47.94 | 48.01 | 18,954,180 | -1.57(-3.16%) |
Jun 08, 2022 | 50.13 | 50.59 | 49.52 | 49.58 | 13,814,097 | -0.45(-0.91%) |
Jun 07, 2022 | 49.40 | 50.04 | 49.15 | 50.03 | 16,376,460 | +0.65(+1.31%) |
Jun 06, 2022 | 49.32 | 49.81 | 49.14 | 49.38 | 17,841,478 | +0.06(+0.11%) |
Jun 03, 2022 | 48.64 | 49.63 | 48.64 | 49.33 | 19,547,842 | +0.48(+0.99%) |
Jun 02, 2022 | 48.56 | 48.90 | 47.33 | 48.85 | 23,620,200 | +0.29(+0.59%) |
Jun 01, 2022 | 49.37 | 49.40 | 48.06 | 48.56 | 18,814,628 | -0.62(-1.26%) |
May 31, 2022 | 49.44 | 49.60 | 48.16 | 49.18 | 71,141,424 | -0.81(-1.61%) |
May 27, 2022 | 50.00 | 50.45 | 49.62 | 49.99 | 23,088,190 | -0.07(-0.15%) |
May 26, 2022 | 50.13 | 50.92 | 49.96 | 50.06 | 25,361,358 | +0.26(+0.52%) |
May 25, 2022 | 49.33 | 50.12 | 49.18 | 49.80 | 25,887,794 | +0.28(+0.56%) |
May 24, 2022 | 48.87 | 49.71 | 48.87 | 49.52 | 28,825,108 | +0.49(+1.00%) |
May 23, 2022 | 48.75 | 49.79 | 48.66 | 49.03 | 25,919,808 | +0.38(+0.78%) |
May 20, 2022 | 47.53 | 48.86 | 47.41 | 48.65 | 33,651,864 | +1.69(+3.59%) |
May 19, 2022 | 46.36 | 47.18 | 45.98 | 46.96 | 21,423,972 | +0.23(+0.50%) |
May 18, 2022 | 47.49 | 47.68 | 46.51 | 46.73 | 24,021,342 | -0.87(-1.83%) |
May 17, 2022 | 47.24 | 47.77 | 46.53 | 47.60 | 21,529,432 | +0.62(+1.32%) |
May 16, 2022 | 46.24 | 47.33 | 46.24 | 46.98 | 20,959,720 | +0.70(+1.50%) |
May 13, 2022 | 46.71 | 47.09 | 46.06 | 46.29 | 24,184,054 | -0.44(-0.93%) |
May 12, 2022 | 45.43 | 46.76 | 45.17 | 46.72 | 36,095,516 | +1.24(+2.73%) |
May 11, 2022 | 45.13 | 46.20 | 45.09 | 45.48 | 32,288,754 | -0.04(-0.08%) |
May 10, 2022 | 45.10 | 45.89 | 44.78 | 45.52 | 29,719,456 | +0.78(+1.75%) |
May 09, 2022 | 44.50 | 45.22 | 43.93 | 44.73 | 27,247,732 | -0.37(-0.82%) |
May 06, 2022 | 44.23 | 45.26 | 44.18 | 45.10 | 21,627,932 | +0.54(+1.22%) |
May 05, 2022 | 45.49 | 45.57 | 43.73 | 44.56 | 30,793,766 | -1.11(-2.44%) |
May 04, 2022 | 44.96 | 45.87 | 44.06 | 45.67 | 31,110,020 | +0.34(+0.75%) |
May 03, 2022 | 44.95 | 46.02 | 43.87 | 45.33 | 36,658,188 | +0.87(+1.97%) |