Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 50.64 | 51.76 | 50.56 | 51.63 | 3,201,418 | +1.06(+2.10%) |
Jul 28, 2022 | 49.90 | 50.69 | 49.38 | 50.56 | 2,701,444 | +1.04(+2.11%) |
Jul 27, 2022 | 48.52 | 49.85 | 48.07 | 49.52 | 3,383,499 | +1.27(+2.64%) |
Jul 26, 2022 | 48.25 | 48.73 | 47.95 | 48.24 | 2,608,335 | -0.23(-0.47%) |
Jul 25, 2022 | 48.57 | 48.65 | 48.04 | 48.47 | 1,940,973 | -0.15(-0.32%) |
Jul 22, 2022 | 48.76 | 49.19 | 48.43 | 48.63 | 3,945,023 | +0.02(+0.04%) |
Jul 21, 2022 | 47.13 | 48.66 | 46.96 | 48.61 | 4,313,500 | +1.52(+3.23%) |
Jul 20, 2022 | 46.52 | 47.13 | 46.32 | 47.09 | 4,265,154 | +0.49(+1.05%) |
Jul 19, 2022 | 45.29 | 46.69 | 45.29 | 46.60 | 3,973,870 | +1.89(+4.22%) |
Jul 18, 2022 | 45.16 | 45.55 | 44.53 | 44.71 | 3,107,562 | -0.21(-0.47%) |
Jul 15, 2022 | 45.17 | 45.41 | 44.55 | 44.92 | 4,406,170 | +0.58(+1.32%) |
Jul 14, 2022 | 44.40 | 44.48 | 43.59 | 44.34 | 4,998,717 | -0.94(-2.07%) |
Jul 13, 2022 | 44.22 | 45.67 | 43.80 | 45.28 | 5,440,906 | +0.23(+0.51%) |
Jul 12, 2022 | 44.87 | 46.11 | 44.64 | 45.05 | 3,981,797 | -0.05(-0.11%) |
Jul 11, 2022 | 44.90 | 45.70 | 44.55 | 45.09 | 4,676,586 | -0.17(-0.38%) |
Jul 08, 2022 | 45.66 | 45.93 | 44.76 | 45.27 | 5,371,013 | -0.15(-0.34%) |
Jul 07, 2022 | 45.89 | 46.12 | 44.26 | 45.42 | 7,399,464 | -0.37(-0.82%) |
Jul 06, 2022 | 46.38 | 46.49 | 45.53 | 45.79 | 3,987,649 | -0.31(-0.66%) |
Jul 05, 2022 | 45.71 | 46.12 | 44.77 | 46.10 | 4,961,894 | -0.33(-0.70%) |
Jul 01, 2022 | 45.85 | 46.70 | 45.54 | 46.43 | 7,887,814 | +0.57(+1.25%) |
Jun 30, 2022 | 46.14 | 46.79 | 45.61 | 45.85 | 9,225,758 | -0.77(-1.64%) |
Jun 29, 2022 | 46.36 | 46.92 | 45.35 | 46.62 | 6,052,898 | +0.23(+0.50%) |
Jun 28, 2022 | 46.90 | 47.53 | 46.26 | 46.39 | 3,577,250 | -0.20(-0.43%) |
Jun 27, 2022 | 47.04 | 47.15 | 46.34 | 46.59 | 2,983,824 | -0.29(-0.61%) |
Jun 24, 2022 | 46.02 | 46.98 | 45.95 | 46.88 | 4,161,975 | +1.47(+3.25%) |
Jun 23, 2022 | 45.31 | 45.65 | 44.37 | 45.40 | 5,240,778 | -0.03(-0.06%) |
Jun 22, 2022 | 44.76 | 45.93 | 44.65 | 45.43 | 5,810,695 | +0.04(+0.08%) |
Jun 21, 2022 | 46.07 | 46.15 | 45.15 | 45.39 | 5,256,468 | +0.16(+0.36%) |
Jun 17, 2022 | 44.90 | 45.99 | 44.58 | 45.23 | 9,611,645 | +0.20(+0.45%) |
Jun 16, 2022 | 46.30 | 46.36 | 44.68 | 45.03 | 4,916,837 | -2.37(-4.99%) |
Jun 15, 2022 | 47.57 | 48.10 | 46.70 | 47.39 | 3,969,314 | +0.25(+0.52%) |
Jun 14, 2022 | 47.66 | 48.28 | 46.66 | 47.15 | 5,095,295 | -0.60(-1.25%) |
Jun 13, 2022 | 48.21 | 48.47 | 47.41 | 47.75 | 4,175,291 | -1.61(-3.25%) |
Jun 10, 2022 | 50.00 | 50.02 | 49.19 | 49.35 | 3,667,355 | -1.71(-3.35%) |
Jun 09, 2022 | 51.80 | 52.25 | 51.01 | 51.06 | 2,369,192 | -1.07(-2.06%) |
Jun 08, 2022 | 52.31 | 52.61 | 51.78 | 52.14 | 2,672,099 | -0.57(-1.08%) |
Jun 07, 2022 | 51.86 | 52.79 | 51.34 | 52.71 | 2,396,344 | +0.43(+0.82%) |
Jun 06, 2022 | 52.26 | 52.74 | 51.74 | 52.28 | 4,797,307 | +0.56(+1.08%) |
Jun 03, 2022 | 52.22 | 52.49 | 51.44 | 51.72 | 3,338,707 | -1.10(-2.09%) |
Jun 02, 2022 | 51.80 | 52.88 | 51.67 | 52.82 | 3,104,020 | +1.49(+2.91%) |
Jun 01, 2022 | 52.07 | 52.35 | 50.81 | 51.33 | 3,190,894 | -0.48(-0.94%) |
May 31, 2022 | 51.62 | 52.41 | 51.13 | 51.81 | 7,777,707 | -0.19(-0.37%) |
May 27, 2022 | 51.41 | 52.15 | 51.41 | 52.00 | 4,625,210 | +1.06(+2.07%) |
May 26, 2022 | 49.68 | 51.06 | 49.68 | 50.95 | 6,393,923 | +1.74(+3.53%) |
May 25, 2022 | 48.15 | 49.41 | 47.98 | 49.21 | 4,408,886 | +0.78(+1.61%) |
May 24, 2022 | 48.93 | 49.06 | 47.24 | 48.43 | 4,032,629 | -0.74(-1.51%) |
May 23, 2022 | 49.19 | 49.38 | 48.09 | 49.17 | 4,004,202 | +0.59(+1.21%) |
May 20, 2022 | 49.59 | 49.82 | 47.27 | 48.58 | 4,379,133 | -0.74(-1.50%) |
May 19, 2022 | 48.62 | 49.96 | 48.43 | 49.32 | 6,108,846 | +0.45(+0.91%) |
May 18, 2022 | 48.78 | 49.70 | 48.43 | 48.88 | 5,499,373 | -0.90(-1.81%) |
May 17, 2022 | 50.12 | 50.34 | 49.09 | 49.78 | 4,173,438 | +0.53(+1.08%) |
May 16, 2022 | 49.30 | 49.68 | 48.36 | 49.25 | 4,214,256 | -0.38(-0.77%) |
May 13, 2022 | 49.03 | 50.06 | 48.74 | 49.63 | 3,964,942 | +1.14(+2.35%) |
May 12, 2022 | 48.09 | 49.15 | 46.98 | 48.49 | 6,053,686 | -0.02(-0.04%) |
May 11, 2022 | 48.53 | 50.52 | 48.30 | 48.51 | 9,431,960 | -0.16(-0.33%) |
May 10, 2022 | 49.88 | 50.22 | 47.66 | 48.67 | 6,391,652 | -0.54(-1.10%) |
May 09, 2022 | 49.97 | 50.13 | 48.50 | 49.21 | 6,834,324 | -1.42(-2.80%) |
May 06, 2022 | 51.12 | 51.18 | 49.90 | 50.63 | 7,816,724 | -0.87(-1.70%) |
May 05, 2022 | 53.11 | 53.11 | 51.03 | 51.50 | 10,487,384 | -2.22(-4.14%) |
May 04, 2022 | 51.39 | 53.89 | 49.24 | 53.72 | 18,089,804 | -5.12(-8.71%) |
May 03, 2022 | 58.45 | 59.25 | 58.29 | 58.85 | 5,058,443 | +0.34(+0.58%) |