Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 48.64 | 49.89 | 48.64 | 49.72 | 7,166,864 | +1.23(+2.54%) |
Jul 28, 2022 | 50.44 | 50.64 | 48.20 | 48.49 | 9,245,419 | -1.95(-3.87%) |
Jul 27, 2022 | 50.04 | 50.71 | 49.57 | 50.44 | 2,789,240 | +0.76(+1.53%) |
Jul 26, 2022 | 49.72 | 50.33 | 49.29 | 49.68 | 2,842,018 | -0.31(-0.61%) |
Jul 25, 2022 | 49.72 | 50.35 | 49.34 | 49.98 | 3,530,408 | +0.69(+1.40%) |
Jul 22, 2022 | 49.69 | 50.29 | 48.83 | 49.29 | 3,177,835 | -0.29(-0.58%) |
Jul 21, 2022 | 49.25 | 49.60 | 48.71 | 49.58 | 2,853,743 | +0.11(+0.21%) |
Jul 20, 2022 | 49.35 | 49.85 | 48.99 | 49.48 | 3,703,080 | -0.21(-0.43%) |
Jul 19, 2022 | 48.73 | 50.03 | 48.70 | 49.69 | 3,488,431 | +1.78(+3.71%) |
Jul 18, 2022 | 48.63 | 49.77 | 47.68 | 47.91 | 3,633,669 | -0.18(-0.38%) |
Jul 15, 2022 | 47.37 | 48.53 | 46.82 | 48.09 | 4,574,724 | +1.59(+3.43%) |
Jul 14, 2022 | 47.14 | 47.50 | 46.47 | 46.50 | 5,481,288 | -2.15(-4.42%) |
Jul 13, 2022 | 48.45 | 49.02 | 48.00 | 48.65 | 4,368,713 | -0.44(-0.90%) |
Jul 12, 2022 | 48.97 | 50.09 | 48.97 | 49.09 | 3,838,790 | -0.32(-0.64%) |
Jul 11, 2022 | 48.98 | 49.81 | 48.93 | 49.41 | 3,713,833 | -0.02(-0.04%) |
Jul 08, 2022 | 49.97 | 50.31 | 49.32 | 49.43 | 2,865,660 | -0.31(-0.62%) |
Jul 07, 2022 | 49.74 | 50.29 | 49.63 | 49.74 | 4,896,250 | +0.78(+1.59%) |
Jul 06, 2022 | 48.68 | 49.30 | 48.23 | 48.96 | 3,868,177 | -0.14(-0.29%) |
Jul 05, 2022 | 48.70 | 49.10 | 47.68 | 49.10 | 4,442,500 | -0.85(-1.71%) |
Jul 01, 2022 | 49.07 | 50.09 | 48.73 | 49.96 | 3,509,096 | +0.85(+1.74%) |
Jun 30, 2022 | 48.04 | 49.46 | 47.49 | 49.10 | 4,236,841 | +0.32(+0.65%) |
Jun 29, 2022 | 50.09 | 50.17 | 48.72 | 48.78 | 5,003,155 | -0.97(-1.95%) |
Jun 28, 2022 | 50.60 | 51.29 | 49.72 | 49.75 | 3,639,923 | -0.11(-0.21%) |
Jun 27, 2022 | 50.53 | 50.98 | 49.45 | 49.86 | 4,714,516 | -0.82(-1.61%) |
Jun 24, 2022 | 48.14 | 50.82 | 48.04 | 50.68 | 8,208,989 | +3.04(+6.39%) |
Jun 23, 2022 | 49.17 | 49.46 | 47.42 | 47.63 | 6,971,797 | -1.71(-3.46%) |
Jun 22, 2022 | 49.06 | 50.25 | 49.00 | 49.34 | 5,717,939 | -0.74(-1.48%) |
Jun 21, 2022 | 50.89 | 51.01 | 49.64 | 50.08 | 4,941,152 | +0.66(+1.34%) |
Jun 17, 2022 | 48.11 | 49.65 | 48.01 | 49.42 | 18,036,728 | +1.43(+2.98%) |
Jun 16, 2022 | 48.85 | 48.93 | 47.13 | 47.99 | 7,914,439 | -2.00(-4.00%) |
Jun 15, 2022 | 50.44 | 50.81 | 49.02 | 49.98 | 7,126,991 | +0.34(+0.68%) |
Jun 14, 2022 | 49.70 | 50.58 | 49.25 | 49.65 | 6,175,772 | +0.37(+0.76%) |
Jun 13, 2022 | 50.07 | 50.62 | 48.88 | 49.28 | 6,382,684 | -1.72(-3.37%) |
Jun 10, 2022 | 51.82 | 52.23 | 50.98 | 50.99 | 7,583,536 | -2.34(-4.38%) |
Jun 09, 2022 | 55.11 | 55.11 | 53.32 | 53.33 | 6,888,033 | -1.78(-3.22%) |
Jun 08, 2022 | 56.28 | 56.52 | 54.92 | 55.11 | 4,094,693 | -1.59(-2.81%) |
Jun 07, 2022 | 55.90 | 56.99 | 55.41 | 56.70 | 4,773,508 | +0.40(+0.71%) |
Jun 06, 2022 | 55.17 | 56.66 | 54.78 | 56.30 | 4,289,860 | +1.62(+2.97%) |
Jun 03, 2022 | 55.13 | 55.59 | 54.49 | 54.68 | 5,038,882 | -0.84(-1.51%) |
Jun 02, 2022 | 55.28 | 55.55 | 54.51 | 55.52 | 4,177,935 | +0.32(+0.57%) |
Jun 01, 2022 | 56.25 | 56.48 | 54.48 | 55.20 | 6,394,498 | -0.80(-1.43%) |
May 31, 2022 | 55.98 | 57.03 | 55.52 | 56.01 | 5,893,714 | -0.31(-0.54%) |
May 27, 2022 | 55.21 | 56.31 | 55.00 | 56.31 | 4,076,971 | +1.21(+2.20%) |
May 26, 2022 | 54.96 | 55.51 | 54.52 | 55.10 | 6,415,062 | +1.01(+1.87%) |
May 25, 2022 | 53.75 | 55.00 | 53.61 | 54.09 | 6,083,188 | +0.15(+0.28%) |
May 24, 2022 | 54.11 | 54.22 | 52.20 | 53.93 | 6,170,709 | -0.40(-0.74%) |
May 23, 2022 | 53.98 | 54.93 | 53.52 | 54.34 | 8,328,504 | +1.25(+2.36%) |
May 20, 2022 | 55.49 | 55.86 | 51.38 | 53.08 | 9,375,370 | -2.18(-3.94%) |
May 19, 2022 | 54.88 | 56.17 | 54.83 | 55.26 | 4,794,842 | -0.38(-0.69%) |
May 18, 2022 | 57.01 | 57.40 | 55.43 | 55.64 | 5,949,641 | -1.89(-3.28%) |
May 17, 2022 | 57.17 | 57.74 | 56.79 | 57.53 | 4,097,753 | +1.57(+2.80%) |
May 16, 2022 | 56.00 | 56.47 | 55.23 | 55.97 | 5,069,984 | +0.08(+0.14%) |
May 13, 2022 | 56.33 | 56.84 | 55.56 | 55.89 | 6,411,697 | +0.14(+0.26%) |
May 12, 2022 | 55.75 | 56.35 | 54.63 | 55.75 | 5,149,083 | -0.19(-0.34%) |
May 11, 2022 | 56.05 | 58.00 | 55.84 | 55.94 | 5,037,431 | -0.08(-0.14%) |
May 10, 2022 | 57.48 | 58.65 | 54.99 | 56.01 | 6,786,078 | -0.88(-1.54%) |
May 09, 2022 | 58.80 | 59.49 | 56.56 | 56.89 | 6,921,086 | -2.50(-4.21%) |
May 06, 2022 | 59.28 | 59.67 | 58.40 | 59.39 | 6,166,624 | +0.10(+0.18%) |
May 05, 2022 | 60.06 | 60.82 | 58.64 | 59.29 | 6,308,594 | -1.74(-2.85%) |
May 04, 2022 | 57.34 | 61.13 | 57.07 | 61.03 | 8,187,872 | +4.21(+7.41%) |
May 03, 2022 | 56.85 | 57.54 | 55.67 | 56.82 | 8,395,798 | +0.45(+0.80%) |