Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 49.15 | 49.91 | 48.93 | 49.81 | 6,023,170 | +0.36(+0.72%) |
Jul 28, 2022 | 48.75 | 49.55 | 48.47 | 49.45 | 3,857,110 | +0.76(+1.56%) |
Jul 27, 2022 | 47.63 | 48.83 | 47.38 | 48.70 | 4,550,870 | +0.75(+1.56%) |
Jul 26, 2022 | 47.95 | 48.13 | 47.67 | 47.95 | 3,353,222 | +0.02(+0.05%) |
Jul 25, 2022 | 47.73 | 48.13 | 47.19 | 47.92 | 3,755,954 | +0.39(+0.81%) |
Jul 22, 2022 | 47.95 | 48.05 | 47.08 | 47.53 | 3,911,154 | -0.35(-0.73%) |
Jul 21, 2022 | 48.30 | 48.49 | 47.41 | 47.88 | 4,547,498 | -0.32(-0.65%) |
Jul 20, 2022 | 48.19 | 48.92 | 48.08 | 48.20 | 5,166,292 | +0.07(+0.15%) |
Jul 19, 2022 | 48.00 | 48.20 | 47.70 | 48.13 | 4,866,474 | +0.62(+1.30%) |
Jul 18, 2022 | 48.74 | 48.77 | 47.45 | 47.51 | 4,577,058 | -1.07(-2.19%) |
Jul 15, 2022 | 48.98 | 49.48 | 48.14 | 48.58 | 12,850,514 | -0.30(-0.61%) |
Jul 14, 2022 | 48.22 | 48.92 | 47.84 | 48.88 | 5,582,786 | +0.48(+0.98%) |
Jul 13, 2022 | 47.67 | 48.92 | 47.67 | 48.40 | 4,381,204 | +0.02(+0.05%) |
Jul 12, 2022 | 48.56 | 48.93 | 48.22 | 48.38 | 4,246,734 | -0.05(-0.11%) |
Jul 11, 2022 | 48.70 | 48.92 | 48.24 | 48.43 | 4,199,656 | -0.31(-0.64%) |
Jul 08, 2022 | 48.49 | 49.01 | 47.95 | 48.74 | 6,302,398 | +0.25(+0.51%) |
Jul 07, 2022 | 48.70 | 48.73 | 48.19 | 48.49 | 6,708,724 | -0.20(-0.41%) |
Jul 06, 2022 | 48.12 | 49.26 | 48.12 | 48.70 | 7,359,276 | +0.64(+1.33%) |
Jul 05, 2022 | 47.05 | 48.31 | 46.52 | 48.05 | 7,246,840 | +0.76(+1.61%) |
Jul 01, 2022 | 46.09 | 47.34 | 45.96 | 47.30 | 3,640,752 | +0.95(+2.04%) |
Jun 30, 2022 | 46.37 | 46.56 | 45.71 | 46.35 | 5,145,214 | -0.32(-0.70%) |
Jun 29, 2022 | 45.59 | 46.68 | 45.42 | 46.67 | 5,619,938 | +1.27(+2.80%) |
Jun 28, 2022 | 47.09 | 47.37 | 45.20 | 45.41 | 7,030,976 | -1.70(-3.61%) |
Jun 27, 2022 | 47.00 | 47.14 | 46.53 | 47.10 | 4,807,388 | -0.19(-0.39%) |
Jun 24, 2022 | 46.65 | 47.30 | 46.11 | 47.29 | 5,943,230 | +1.20(+2.60%) |
Jun 23, 2022 | 45.78 | 46.35 | 45.50 | 46.09 | 3,586,124 | +0.72(+1.59%) |
Jun 22, 2022 | 45.10 | 45.82 | 44.89 | 45.37 | 4,964,552 | -0.05(-0.11%) |
Jun 21, 2022 | 44.42 | 45.78 | 44.02 | 45.42 | 5,917,210 | +1.36(+3.09%) |
Jun 17, 2022 | 43.91 | 44.53 | 43.53 | 44.06 | 9,619,964 | +0.12(+0.26%) |
Jun 16, 2022 | 43.38 | 44.28 | 42.65 | 43.95 | 8,247,826 | +0.01(+0.02%) |
Jun 15, 2022 | 44.33 | 45.21 | 43.52 | 43.94 | 7,452,734 | -0.09(-0.22%) |
Jun 14, 2022 | 42.88 | 44.18 | 42.88 | 44.03 | 9,365,008 | +1.79(+4.23%) |
Jun 13, 2022 | 42.62 | 42.98 | 41.95 | 42.24 | 5,873,336 | -1.28(-2.93%) |
Jun 10, 2022 | 43.85 | 44.06 | 43.43 | 43.52 | 6,134,106 | -1.13(-2.53%) |
Jun 09, 2022 | 44.84 | 45.48 | 44.61 | 44.65 | 4,228,014 | -0.47(-1.04%) |
Jun 08, 2022 | 45.17 | 45.47 | 44.99 | 45.12 | 3,830,834 | -0.30(-0.67%) |
Jun 07, 2022 | 45.45 | 46.00 | 45.11 | 45.42 | 4,724,296 | -0.26(-0.56%) |
Jun 06, 2022 | 45.00 | 45.92 | 44.90 | 45.68 | 7,056,904 | +1.27(+2.85%) |
Jun 03, 2022 | 44.90 | 44.99 | 44.19 | 44.41 | 4,682,558 | -0.76(-1.67%) |
Jun 02, 2022 | 44.24 | 45.20 | 43.70 | 45.17 | 5,373,950 | +1.15(+2.60%) |
Jun 01, 2022 | 44.41 | 44.48 | 43.48 | 44.02 | 3,887,580 | -0.54(-1.20%) |
May 31, 2022 | 44.78 | 45.00 | 43.89 | 44.56 | 8,209,986 | -0.27(-0.61%) |
May 27, 2022 | 44.55 | 44.85 | 44.33 | 44.84 | 4,247,178 | +0.47(+1.06%) |
May 26, 2022 | 43.98 | 44.70 | 43.93 | 44.37 | 3,225,852 | +0.50(+1.14%) |
May 25, 2022 | 43.53 | 44.06 | 43.41 | 43.87 | 3,489,314 | +0.12(+0.27%) |
May 24, 2022 | 43.48 | 43.84 | 43.29 | 43.74 | 5,670,014 | +0.22(+0.51%) |
May 23, 2022 | 44.34 | 44.45 | 43.19 | 43.52 | 5,906,426 | -0.29(-0.66%) |
May 20, 2022 | 43.55 | 43.99 | 42.95 | 43.81 | 7,616,832 | +0.43(+1.00%) |
May 19, 2022 | 43.04 | 43.80 | 42.57 | 43.38 | 6,509,030 | +0.07(+0.16%) |
May 18, 2022 | 44.73 | 45.12 | 43.12 | 43.31 | 6,413,958 | -1.30(-2.93%) |
May 17, 2022 | 44.88 | 45.10 | 44.04 | 44.62 | 4,668,350 | +0.06(+0.13%) |
May 16, 2022 | 44.05 | 45.03 | 44.05 | 44.55 | 5,451,038 | +0.11(+0.25%) |
May 13, 2022 | 43.05 | 44.58 | 42.93 | 44.45 | 6,411,192 | +1.60(+3.75%) |
May 12, 2022 | 41.85 | 43.27 | 41.85 | 42.84 | 6,359,686 | +0.39(+0.91%) |
May 11, 2022 | 41.94 | 43.66 | 41.70 | 42.45 | 6,959,326 | +0.38(+0.92%) |
May 10, 2022 | 42.45 | 42.64 | 41.53 | 42.07 | 5,860,750 | +0.29(+0.68%) |
May 09, 2022 | 42.69 | 43.24 | 41.10 | 41.78 | 9,844,172 | -1.55(-3.58%) |
May 06, 2022 | 41.27 | 43.80 | 41.27 | 43.34 | 13,271,498 | +1.81(+4.37%) |
May 05, 2022 | 42.88 | 43.09 | 41.06 | 41.52 | 7,849,454 | -1.80(-4.17%) |
May 04, 2022 | 41.91 | 43.44 | 41.67 | 43.33 | 7,040,194 | +1.37(+3.25%) |
May 03, 2022 | 42.76 | 42.76 | 41.55 | 41.96 | 5,609,702 | -0.41(-0.98%) |