Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.92 | 47.27 | 46.59 | 46.68 | 1,638,962 | +0.26(+0.57%) |
Jul 28, 2022 | 46.84 | 46.84 | 45.54 | 46.41 | 1,918,950 | +0.32(+0.69%) |
Jul 27, 2022 | 45.92 | 46.26 | 45.25 | 46.10 | 1,083,663 | +0.57(+1.25%) |
Jul 26, 2022 | 45.54 | 46.14 | 45.39 | 45.53 | 995,136 | +0.27(+0.60%) |
Jul 25, 2022 | 44.86 | 45.32 | 44.43 | 45.25 | 1,246,289 | +0.93(+2.11%) |
Jul 22, 2022 | 45.23 | 45.53 | 44.27 | 44.32 | 749,220 | -0.67(-1.49%) |
Jul 21, 2022 | 44.72 | 45.13 | 44.17 | 44.99 | 787,676 | -0.12(-0.26%) |
Jul 20, 2022 | 45.49 | 45.54 | 44.86 | 45.11 | 749,883 | -0.52(-1.13%) |
Jul 19, 2022 | 44.80 | 45.76 | 44.80 | 45.63 | 703,580 | +1.14(+2.57%) |
Jul 18, 2022 | 44.76 | 45.07 | 44.20 | 44.48 | 970,134 | +0.00(+0.00%) |
Jul 15, 2022 | 44.31 | 44.52 | 43.75 | 44.48 | 895,032 | +0.58(+1.32%) |
Jul 14, 2022 | 43.05 | 43.97 | 42.42 | 43.90 | 1,047,196 | -0.07(-0.16%) |
Jul 13, 2022 | 42.92 | 44.07 | 42.92 | 43.98 | 614,349 | +0.70(+1.61%) |
Jul 12, 2022 | 43.25 | 44.14 | 42.89 | 43.28 | 988,640 | -0.49(-1.12%) |
Jul 11, 2022 | 42.88 | 43.81 | 42.48 | 43.77 | 636,634 | +0.62(+1.43%) |
Jul 08, 2022 | 42.96 | 43.78 | 42.72 | 43.15 | 1,314,664 | +0.24(+0.55%) |
Jul 07, 2022 | 42.27 | 43.43 | 42.11 | 42.92 | 1,289,654 | +1.30(+3.11%) |
Jul 06, 2022 | 42.58 | 42.80 | 40.59 | 41.62 | 1,398,767 | -1.19(-2.77%) |
Jul 05, 2022 | 43.41 | 43.41 | 41.70 | 42.81 | 1,431,739 | -0.86(-1.97%) |
Jul 01, 2022 | 43.32 | 43.75 | 42.94 | 43.67 | 948,383 | +0.38(+0.88%) |
Jun 30, 2022 | 43.05 | 43.79 | 43.05 | 43.29 | 1,414,200 | -0.35(-0.81%) |
Jun 29, 2022 | 44.31 | 44.68 | 43.63 | 43.64 | 1,214,193 | -0.40(-0.91%) |
Jun 28, 2022 | 43.90 | 44.56 | 43.64 | 44.04 | 1,255,860 | +0.92(+2.14%) |
Jun 27, 2022 | 43.37 | 43.97 | 43.02 | 43.11 | 2,088,143 | +0.05(+0.11%) |
Jun 24, 2022 | 43.33 | 43.62 | 42.97 | 43.07 | 1,400,630 | +0.12(+0.27%) |
Jun 23, 2022 | 43.64 | 43.79 | 41.93 | 42.95 | 1,712,956 | -0.37(-0.86%) |
Jun 22, 2022 | 43.55 | 43.93 | 43.21 | 43.32 | 1,445,915 | -1.32(-2.96%) |
Jun 21, 2022 | 43.67 | 44.84 | 43.54 | 44.65 | 2,106,053 | +1.80(+4.21%) |
Jun 17, 2022 | 43.23 | 43.78 | 41.98 | 42.84 | 1,993,170 | -0.46(-1.07%) |
Jun 16, 2022 | 43.97 | 44.47 | 42.76 | 43.30 | 2,157,403 | -1.46(-3.26%) |
Jun 15, 2022 | 45.95 | 46.50 | 44.58 | 44.76 | 1,810,410 | -1.19(-2.58%) |
Jun 14, 2022 | 46.96 | 47.78 | 45.87 | 45.95 | 1,968,279 | -0.82(-1.76%) |
Jun 13, 2022 | 47.00 | 47.57 | 46.10 | 46.78 | 1,955,245 | -1.33(-2.77%) |
Jun 10, 2022 | 48.06 | 48.72 | 47.66 | 48.11 | 1,201,673 | -0.23(-0.47%) |
Jun 09, 2022 | 47.60 | 48.58 | 47.60 | 48.34 | 958,701 | +0.09(+0.19%) |
Jun 08, 2022 | 48.28 | 48.53 | 47.73 | 48.24 | 615,147 | -0.14(-0.28%) |
Jun 07, 2022 | 47.43 | 48.44 | 47.43 | 48.38 | 1,027,193 | +0.72(+1.50%) |
Jun 06, 2022 | 47.26 | 47.70 | 46.85 | 47.66 | 559,450 | +0.25(+0.54%) |
Jun 03, 2022 | 47.22 | 47.77 | 47.08 | 47.41 | 691,105 | +0.05(+0.11%) |
Jun 02, 2022 | 47.81 | 47.83 | 46.92 | 47.36 | 888,384 | -0.10(-0.21%) |
Jun 01, 2022 | 46.96 | 47.80 | 46.13 | 47.46 | 877,813 | +0.60(+1.28%) |
May 31, 2022 | 46.50 | 47.41 | 46.30 | 46.86 | 1,199,257 | +0.69(+1.49%) |
May 27, 2022 | 45.53 | 46.40 | 45.42 | 46.17 | 610,541 | +0.53(+1.17%) |
May 26, 2022 | 45.63 | 46.05 | 45.35 | 45.63 | 783,442 | +0.34(+0.76%) |
May 25, 2022 | 44.65 | 45.78 | 44.51 | 45.29 | 1,018,528 | +1.03(+2.33%) |
May 24, 2022 | 43.79 | 44.28 | 43.28 | 44.26 | 756,351 | +0.34(+0.76%) |
May 23, 2022 | 44.11 | 44.49 | 43.74 | 43.92 | 957,637 | -0.05(-0.10%) |
May 20, 2022 | 44.40 | 44.55 | 43.42 | 43.97 | 612,870 | -0.24(-0.53%) |
May 19, 2022 | 44.58 | 44.80 | 43.84 | 44.20 | 1,040,480 | -0.81(-1.79%) |
May 18, 2022 | 45.82 | 45.94 | 44.37 | 45.01 | 1,107,045 | -0.82(-1.80%) |
May 17, 2022 | 45.23 | 46.17 | 45.08 | 45.83 | 1,321,474 | +1.00(+2.22%) |
May 16, 2022 | 44.20 | 45.17 | 44.20 | 44.84 | 891,923 | +0.81(+1.83%) |
May 13, 2022 | 44.05 | 45.27 | 43.76 | 44.03 | 1,886,672 | +0.64(+1.48%) |
May 12, 2022 | 43.01 | 43.73 | 42.72 | 43.39 | 1,563,103 | +0.29(+0.67%) |
May 11, 2022 | 43.47 | 44.42 | 43.01 | 43.10 | 2,038,154 | -0.08(-0.19%) |
May 10, 2022 | 43.68 | 44.07 | 42.51 | 43.18 | 1,152,955 | -0.26(-0.60%) |
May 09, 2022 | 43.96 | 43.96 | 43.24 | 43.44 | 2,160,735 | -1.05(-2.36%) |
May 06, 2022 | 44.10 | 45.16 | 43.62 | 44.49 | 2,059,080 | +0.17(+0.39%) |
May 05, 2022 | 45.44 | 45.57 | 43.30 | 44.32 | 2,750,554 | -1.93(-4.17%) |
May 04, 2022 | 45.31 | 46.30 | 44.73 | 46.25 | 1,124,606 | +1.43(+3.20%) |
May 03, 2022 | 43.61 | 45.01 | 43.61 | 44.82 | 1,115,696 | +1.30(+2.98%) |