Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.60 | 46.68 | 45.90 | 46.32 | 2,465,279 | -1.14(-2.40%) |
Jul 28, 2022 | 47.13 | 47.47 | 46.58 | 47.46 | 2,910,285 | +0.00(+0.00%) |
Jul 27, 2022 | 46.75 | 47.53 | 46.46 | 47.46 | 1,413,423 | +0.53(+1.13%) |
Jul 26, 2022 | 46.81 | 47.27 | 46.78 | 46.92 | 1,167,587 | -0.09(-0.20%) |
Jul 25, 2022 | 46.99 | 47.03 | 46.55 | 47.02 | 2,848,894 | +0.58(+1.24%) |
Jul 22, 2022 | 46.09 | 46.52 | 46.03 | 46.44 | 1,505,230 | -0.12(-0.26%) |
Jul 21, 2022 | 45.83 | 46.56 | 45.79 | 46.56 | 1,769,623 | +0.07(+0.14%) |
Jul 20, 2022 | 47.49 | 47.51 | 46.48 | 46.50 | 1,540,383 | -1.59(-3.31%) |
Jul 19, 2022 | 47.79 | 48.18 | 47.61 | 48.09 | 1,058,359 | +1.35(+2.89%) |
Jul 18, 2022 | 47.47 | 47.62 | 46.62 | 46.74 | 1,211,421 | -0.31(-0.65%) |
Jul 15, 2022 | 46.38 | 47.15 | 46.30 | 47.05 | 1,593,912 | +0.95(+2.06%) |
Jul 14, 2022 | 45.61 | 46.16 | 45.33 | 46.09 | 1,295,723 | -0.33(-0.70%) |
Jul 13, 2022 | 46.00 | 46.67 | 46.00 | 46.42 | 2,457,030 | -0.34(-0.72%) |
Jul 12, 2022 | 46.72 | 47.03 | 46.60 | 46.76 | 2,109,311 | -0.11(-0.24%) |
Jul 11, 2022 | 46.75 | 47.24 | 46.74 | 46.87 | 1,123,934 | +0.12(+0.26%) |
Jul 08, 2022 | 46.66 | 47.14 | 46.54 | 46.75 | 1,455,182 | -0.06(-0.12%) |
Jul 07, 2022 | 46.69 | 46.99 | 46.56 | 46.80 | 1,691,893 | +0.17(+0.36%) |
Jul 06, 2022 | 46.46 | 46.71 | 46.20 | 46.64 | 2,388,264 | -0.13(-0.28%) |
Jul 05, 2022 | 46.64 | 46.86 | 46.19 | 46.77 | 1,600,392 | -0.77(-1.63%) |
Jul 01, 2022 | 46.89 | 47.54 | 46.76 | 47.54 | 8,483,221 | +0.91(+1.96%) |
Jun 30, 2022 | 46.78 | 47.20 | 46.42 | 46.63 | 7,312,669 | -2.46(-5.01%) |
Jun 29, 2022 | 49.05 | 49.28 | 48.88 | 49.09 | 1,946,249 | +0.49(+1.02%) |
Jun 28, 2022 | 48.99 | 49.02 | 48.35 | 48.59 | 1,057,721 | -0.43(-0.87%) |
Jun 27, 2022 | 49.26 | 49.40 | 48.89 | 49.02 | 1,872,845 | -0.76(-1.53%) |
Jun 24, 2022 | 48.83 | 49.91 | 48.61 | 49.79 | 4,931,760 | +2.80(+5.95%) |
Jun 23, 2022 | 46.97 | 47.27 | 46.79 | 46.99 | 1,652,408 | +0.18(+0.38%) |
Jun 22, 2022 | 46.34 | 47.23 | 46.32 | 46.81 | 1,673,341 | +0.69(+1.50%) |
Jun 21, 2022 | 46.57 | 46.76 | 46.06 | 46.12 | 1,562,870 | +0.27(+0.59%) |
Jun 17, 2022 | 45.83 | 46.23 | 45.67 | 45.85 | 2,464,598 | -0.07(-0.16%) |
Jun 16, 2022 | 45.41 | 46.11 | 45.20 | 45.93 | 2,885,517 | +0.27(+0.59%) |
Jun 15, 2022 | 45.54 | 45.88 | 45.11 | 45.66 | 2,237,211 | -0.12(-0.26%) |
Jun 14, 2022 | 46.11 | 46.23 | 45.50 | 45.78 | 1,394,020 | -0.75(-1.60%) |
Jun 13, 2022 | 46.74 | 46.92 | 46.44 | 46.52 | 2,228,997 | -0.92(-1.94%) |
Jun 10, 2022 | 47.52 | 47.78 | 47.26 | 47.45 | 1,306,455 | -1.00(-2.06%) |
Jun 09, 2022 | 49.11 | 49.34 | 48.42 | 48.44 | 1,369,621 | -0.84(-1.70%) |
Jun 08, 2022 | 49.52 | 49.76 | 49.24 | 49.28 | 2,958,076 | -0.75(-1.51%) |
Jun 07, 2022 | 49.60 | 50.12 | 49.60 | 50.04 | 2,514,220 | +0.46(+0.92%) |
Jun 06, 2022 | 50.29 | 50.34 | 49.57 | 49.58 | 2,835,773 | -0.31(-0.62%) |
Jun 03, 2022 | 49.92 | 50.05 | 49.70 | 49.89 | 1,948,753 | +0.08(+0.17%) |
Jun 02, 2022 | 50.06 | 50.06 | 49.44 | 49.80 | 3,329,644 | +0.21(+0.43%) |
Jun 01, 2022 | 50.06 | 50.14 | 49.20 | 49.59 | 2,729,152 | -0.04(-0.08%) |
May 31, 2022 | 49.39 | 50.07 | 49.14 | 49.63 | 6,122,243 | -1.77(-3.45%) |
May 27, 2022 | 51.15 | 51.45 | 50.92 | 51.40 | 3,919,335 | -0.33(-0.63%) |
May 26, 2022 | 51.59 | 51.94 | 51.51 | 51.72 | 2,021,374 | -0.33(-0.63%) |
May 25, 2022 | 51.84 | 52.14 | 51.78 | 52.05 | 2,871,184 | -0.41(-0.78%) |
May 24, 2022 | 51.75 | 52.54 | 51.75 | 52.46 | 3,244,548 | +0.80(+1.55%) |
May 23, 2022 | 51.16 | 52.08 | 51.08 | 51.66 | 3,564,666 | +0.96(+1.89%) |
May 20, 2022 | 50.36 | 50.85 | 50.12 | 50.70 | 2,077,949 | +1.25(+2.53%) |
May 19, 2022 | 49.20 | 49.85 | 49.18 | 49.45 | 2,165,208 | +0.62(+1.28%) |
May 18, 2022 | 49.78 | 49.78 | 48.82 | 48.83 | 1,086,691 | -0.48(-0.96%) |
May 17, 2022 | 49.21 | 49.52 | 49.02 | 49.30 | 1,878,295 | +0.32(+0.65%) |
May 16, 2022 | 48.50 | 49.06 | 48.35 | 48.98 | 1,431,036 | +0.49(+1.02%) |
May 13, 2022 | 48.21 | 48.87 | 48.17 | 48.49 | 2,170,132 | +0.75(+1.58%) |
May 12, 2022 | 47.50 | 47.79 | 47.30 | 47.74 | 3,690,133 | +0.47(+0.99%) |
May 11, 2022 | 47.96 | 48.73 | 47.21 | 47.27 | 2,782,655 | -1.35(-2.78%) |
May 10, 2022 | 48.04 | 48.76 | 48.03 | 48.62 | 4,336,633 | +1.16(+2.45%) |
May 09, 2022 | 47.51 | 48.26 | 47.34 | 47.46 | 2,002,035 | -0.45(-0.93%) |
May 06, 2022 | 47.86 | 50.33 | 47.63 | 47.90 | 2,968,232 | -0.07(-0.16%) |
May 05, 2022 | 48.24 | 48.58 | 47.61 | 47.98 | 2,578,761 | -0.94(-1.92%) |
May 04, 2022 | 47.94 | 48.96 | 47.62 | 48.92 | 2,515,649 | +0.76(+1.58%) |
May 03, 2022 | 48.04 | 48.44 | 47.88 | 48.16 | 3,317,709 | +0.32(+0.68%) |