Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 47.76 | 48.39 | 47.72 | 48.35 | 1,088,016 | +0.74(+1.55%) |
Jul 28, 2022 | 47.18 | 47.66 | 46.88 | 47.61 | 360,893 | +0.26(+0.55%) |
Jul 27, 2022 | 46.72 | 47.42 | 46.48 | 47.35 | 952,007 | +1.12(+2.42%) |
Jul 26, 2022 | 46.44 | 46.57 | 46.21 | 46.23 | 1,115,067 | -0.72(-1.53%) |
Jul 25, 2022 | 46.95 | 47.05 | 46.69 | 46.95 | 732,989 | +0.46(+0.99%) |
Jul 22, 2022 | 46.77 | 47.12 | 46.32 | 46.49 | 940,220 | -0.22(-0.47%) |
Jul 21, 2022 | 46.01 | 46.76 | 45.99 | 46.71 | 897,401 | +0.56(+1.21%) |
Jul 20, 2022 | 46.42 | 46.59 | 45.92 | 46.15 | 938,167 | -0.57(-1.22%) |
Jul 19, 2022 | 46.25 | 46.79 | 46.25 | 46.72 | 880,432 | +1.47(+3.25%) |
Jul 18, 2022 | 45.75 | 45.88 | 45.18 | 45.25 | 1,512,436 | +0.27(+0.60%) |
Jul 15, 2022 | 44.52 | 45.03 | 44.33 | 44.98 | 754,769 | +0.86(+1.95%) |
Jul 14, 2022 | 43.80 | 44.17 | 43.42 | 44.12 | 4,426,535 | -0.74(-1.65%) |
Jul 13, 2022 | 44.31 | 45.02 | 44.21 | 44.86 | 3,647,625 | +0.04(+0.09%) |
Jul 12, 2022 | 44.76 | 45.23 | 44.72 | 44.82 | 1,182,227 | +0.00(+0.00%) |
Jul 11, 2022 | 45.00 | 45.18 | 44.78 | 44.82 | 1,863,922 | -0.72(-1.58%) |
Jul 08, 2022 | 45.40 | 45.70 | 45.14 | 45.54 | 676,291 | +0.05(+0.11%) |
Jul 07, 2022 | 45.22 | 45.51 | 45.21 | 45.49 | 1,924,182 | +0.62(+1.38%) |
Jul 06, 2022 | 44.70 | 44.98 | 44.48 | 44.87 | 1,507,909 | +0.03(+0.07%) |
Jul 05, 2022 | 44.40 | 44.84 | 44.11 | 44.84 | 1,397,074 | -1.26(-2.73%) |
Jul 01, 2022 | 45.46 | 46.12 | 45.20 | 46.10 | 1,203,292 | +0.02(+0.04%) |
Jun 30, 2022 | 45.47 | 46.12 | 45.21 | 46.08 | 1,749,930 | -0.24(-0.52%) |
Jun 29, 2022 | 46.58 | 46.71 | 46.29 | 46.32 | 1,027,982 | -0.20(-0.43%) |
Jun 28, 2022 | 47.13 | 47.36 | 46.51 | 46.52 | 1,250,383 | -0.52(-1.11%) |
Jun 27, 2022 | 46.99 | 47.30 | 46.87 | 47.04 | 2,918,577 | -0.04(-0.08%) |
Jun 24, 2022 | 46.32 | 47.09 | 46.26 | 47.08 | 955,678 | +1.54(+3.38%) |
Jun 23, 2022 | 45.48 | 45.57 | 45.02 | 45.54 | 1,435,326 | -0.25(-0.55%) |
Jun 22, 2022 | 45.64 | 46.22 | 45.46 | 45.79 | 1,268,881 | -0.28(-0.61%) |
Jun 21, 2022 | 46.14 | 46.34 | 46.00 | 46.07 | 1,011,477 | -0.77(-1.65%) |
Jun 17, 2022 | 47.10 | 47.28 | 46.57 | 46.84 | 1,003,756 | -0.05(-0.12%) |
Jun 16, 2022 | 46.87 | 47.28 | 46.65 | 46.90 | 765,570 | -1.14(-2.37%) |
Jun 15, 2022 | 47.78 | 48.30 | 47.11 | 48.04 | 1,344,601 | +1.08(+2.30%) |
Jun 14, 2022 | 47.49 | 47.66 | 46.57 | 46.96 | 1,784,524 | -0.60(-1.26%) |
Jun 13, 2022 | 47.88 | 48.16 | 47.45 | 47.56 | 1,562,343 | -1.68(-3.41%) |
Jun 10, 2022 | 49.58 | 49.58 | 49.08 | 49.24 | 1,651,071 | -1.36(-2.69%) |
Jun 09, 2022 | 51.52 | 51.62 | 50.60 | 50.60 | 1,408,329 | -1.29(-2.49%) |
Jun 08, 2022 | 52.10 | 52.31 | 51.84 | 51.89 | 1,781,759 | -0.75(-1.42%) |
Jun 07, 2022 | 52.00 | 52.67 | 52.00 | 52.64 | 6,876,655 | +0.15(+0.29%) |
Jun 06, 2022 | 52.84 | 53.00 | 52.38 | 52.49 | 7,651,862 | +0.23(+0.44%) |
Jun 03, 2022 | 52.31 | 52.49 | 52.11 | 52.26 | 1,167,832 | -0.66(-1.25%) |
Jun 02, 2022 | 52.29 | 52.95 | 52.03 | 52.92 | 1,353,954 | +1.17(+2.26%) |
Jun 01, 2022 | 52.58 | 52.63 | 51.52 | 51.75 | 8,073,024 | -0.83(-1.58%) |
May 31, 2022 | 52.60 | 52.88 | 52.39 | 52.58 | 26,537,360 | -0.14(-0.27%) |
May 27, 2022 | 52.39 | 52.73 | 52.39 | 52.72 | 14,663,570 | +0.63(+1.21%) |
May 26, 2022 | 51.64 | 52.21 | 51.59 | 52.09 | 791,571 | +0.62(+1.20%) |
May 25, 2022 | 51.08 | 51.70 | 51.08 | 51.47 | 7,237,398 | -0.05(-0.10%) |
May 24, 2022 | 51.39 | 51.69 | 51.20 | 51.52 | 578,572 | +0.02(+0.04%) |
May 23, 2022 | 51.09 | 51.64 | 51.05 | 51.50 | 477,120 | +1.08(+2.14%) |
May 20, 2022 | 50.69 | 50.72 | 49.75 | 50.42 | 1,328,047 | +0.23(+0.46%) |
May 19, 2022 | 49.49 | 50.47 | 49.38 | 50.19 | 1,352,553 | +0.49(+0.99%) |
May 18, 2022 | 50.54 | 50.59 | 49.66 | 49.70 | 1,967,122 | -1.48(-2.89%) |
May 17, 2022 | 51.00 | 51.20 | 50.75 | 51.18 | 1,818,612 | +1.17(+2.34%) |
May 16, 2022 | 49.66 | 50.26 | 49.50 | 50.01 | 2,529,348 | +0.20(+0.40%) |
May 13, 2022 | 49.12 | 49.88 | 49.11 | 49.81 | 1,345,100 | +1.34(+2.76%) |
May 12, 2022 | 48.24 | 48.99 | 48.05 | 48.47 | 4,972,159 | -0.25(-0.51%) |
May 11, 2022 | 49.07 | 49.86 | 48.66 | 48.72 | 3,157,061 | -0.23(-0.48%) |
May 10, 2022 | 49.37 | 49.44 | 48.59 | 48.95 | 1,591,372 | +0.49(+1.02%) |
May 09, 2022 | 48.99 | 49.08 | 48.32 | 48.46 | 2,013,335 | -1.50(-3.00%) |
May 06, 2022 | 50.13 | 50.34 | 49.69 | 49.96 | 921,818 | -0.72(-1.42%) |
May 05, 2022 | 51.56 | 51.61 | 50.28 | 50.68 | 1,424,653 | -1.73(-3.30%) |
May 04, 2022 | 51.62 | 52.48 | 50.99 | 52.41 | 1,231,093 | +0.84(+1.63%) |
May 03, 2022 | 51.52 | 51.73 | 51.33 | 51.57 | 1,459,686 | +0.39(+0.76%) |