Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 47.99 | 48.48 | 47.79 | 48.16 | 18,087,158 | +0.17(+0.35%) |
Jul 28, 2022 | 47.86 | 48.44 | 47.15 | 47.99 | 13,851,289 | -0.11(-0.23%) |
Jul 27, 2022 | 47.51 | 48.43 | 47.16 | 48.10 | 18,626,660 | +0.87(+1.85%) |
Jul 26, 2022 | 47.57 | 48.52 | 47.08 | 47.23 | 20,629,710 | -0.70(-1.46%) |
Jul 25, 2022 | 48.18 | 48.84 | 47.84 | 47.93 | 18,276,896 | +0.23(+0.48%) |
Jul 22, 2022 | 48.26 | 48.72 | 47.31 | 47.70 | 16,221,843 | -0.62(-1.29%) |
Jul 21, 2022 | 47.88 | 48.36 | 47.59 | 48.32 | 19,860,652 | +0.13(+0.27%) |
Jul 20, 2022 | 47.32 | 48.19 | 47.28 | 48.19 | 26,711,880 | +0.29(+0.61%) |
Jul 19, 2022 | 46.75 | 48.16 | 46.71 | 47.90 | 30,579,806 | +1.89(+4.11%) |
Jul 18, 2022 | 46.55 | 47.32 | 45.69 | 46.01 | 28,340,790 | +0.08(+0.18%) |
Jul 15, 2022 | 43.19 | 46.51 | 42.44 | 45.92 | 94,754,568 | +5.37(+13.23%) |
Jul 14, 2022 | 40.87 | 40.87 | 39.92 | 40.56 | 29,752,432 | -1.25(-2.99%) |
Jul 13, 2022 | 41.99 | 42.06 | 41.04 | 41.81 | 23,711,478 | -0.58(-1.37%) |
Jul 12, 2022 | 41.88 | 43.12 | 41.81 | 42.39 | 18,460,938 | -0.06(-0.13%) |
Jul 11, 2022 | 42.65 | 43.00 | 42.35 | 42.44 | 13,909,542 | -0.58(-1.35%) |
Jul 08, 2022 | 43.43 | 43.70 | 42.80 | 43.02 | 12,831,003 | -0.10(-0.23%) |
Jul 07, 2022 | 43.10 | 43.46 | 42.83 | 43.12 | 17,095,982 | +0.72(+1.69%) |
Jul 06, 2022 | 42.54 | 42.89 | 41.77 | 42.41 | 16,271,805 | -0.42(-0.99%) |
Jul 05, 2022 | 41.98 | 42.86 | 41.28 | 42.83 | 20,856,988 | -0.24(-0.55%) |
Jul 01, 2022 | 42.03 | 43.22 | 41.66 | 43.07 | 18,016,980 | +0.81(+1.91%) |
Jun 30, 2022 | 42.47 | 42.92 | 41.59 | 42.26 | 23,072,390 | -1.02(-2.36%) |
Jun 29, 2022 | 43.43 | 43.92 | 42.85 | 43.28 | 22,827,006 | -0.10(-0.23%) |
Jun 28, 2022 | 44.47 | 45.13 | 43.13 | 43.38 | 23,985,638 | -0.57(-1.30%) |
Jun 27, 2022 | 44.16 | 44.47 | 43.42 | 43.95 | 23,067,298 | -0.03(-0.06%) |
Jun 24, 2022 | 41.86 | 44.34 | 41.84 | 43.98 | 29,735,370 | +1.39(+3.26%) |
Jun 23, 2022 | 43.07 | 43.10 | 41.89 | 42.59 | 26,240,258 | -0.78(-1.80%) |
Jun 22, 2022 | 43.49 | 44.09 | 43.13 | 43.37 | 21,501,914 | -0.70(-1.58%) |
Jun 21, 2022 | 44.07 | 44.42 | 43.66 | 44.07 | 22,106,216 | +1.32(+3.10%) |
Jun 17, 2022 | 43.30 | 43.45 | 42.26 | 42.75 | 38,237,220 | -0.34(-0.79%) |
Jun 16, 2022 | 43.00 | 43.36 | 42.23 | 43.09 | 26,925,700 | -0.63(-1.45%) |
Jun 15, 2022 | 42.70 | 44.27 | 42.68 | 43.72 | 32,645,822 | +1.49(+3.52%) |
Jun 14, 2022 | 42.44 | 42.94 | 41.85 | 42.23 | 27,461,614 | +0.25(+0.59%) |
Jun 13, 2022 | 42.87 | 43.20 | 41.72 | 41.98 | 32,970,094 | -1.86(-4.23%) |
Jun 10, 2022 | 44.77 | 45.16 | 43.53 | 43.84 | 31,498,014 | -2.08(-4.52%) |
Jun 09, 2022 | 47.36 | 47.41 | 45.91 | 45.92 | 15,546,636 | -1.32(-2.80%) |
Jun 08, 2022 | 47.51 | 47.88 | 46.91 | 47.24 | 14,367,122 | -0.63(-1.32%) |
Jun 07, 2022 | 46.89 | 47.99 | 46.71 | 47.87 | 16,898,200 | +0.64(+1.36%) |
Jun 06, 2022 | 47.60 | 48.30 | 47.20 | 47.23 | 20,102,746 | +0.06(+0.14%) |
Jun 03, 2022 | 47.85 | 48.08 | 47.06 | 47.17 | 18,011,456 | -1.01(-2.10%) |
Jun 02, 2022 | 48.15 | 48.24 | 47.41 | 48.18 | 19,015,760 | +0.04(+0.08%) |
Jun 01, 2022 | 49.16 | 49.38 | 47.53 | 48.14 | 26,009,134 | -0.94(-1.91%) |
May 31, 2022 | 48.73 | 49.49 | 48.19 | 49.08 | 28,575,166 | -0.19(-0.39%) |
May 27, 2022 | 49.62 | 49.62 | 48.73 | 49.27 | 21,232,138 | -0.43(-0.87%) |
May 26, 2022 | 49.12 | 49.85 | 48.86 | 49.70 | 20,887,794 | +1.28(+2.64%) |
May 25, 2022 | 48.30 | 48.81 | 47.80 | 48.42 | 26,385,168 | +0.02(+0.04%) |
May 24, 2022 | 48.21 | 48.70 | 47.31 | 48.41 | 26,493,428 | -0.08(-0.17%) |
May 23, 2022 | 47.18 | 49.25 | 47.00 | 48.49 | 38,306,872 | +2.78(+6.07%) |
May 20, 2022 | 46.18 | 46.61 | 44.57 | 45.71 | 31,484,984 | -0.03(-0.06%) |
May 19, 2022 | 44.71 | 46.21 | 44.65 | 45.74 | 30,498,588 | +0.42(+0.93%) |
May 18, 2022 | 46.61 | 46.92 | 45.03 | 45.32 | 35,009,724 | -1.59(-3.39%) |
May 17, 2022 | 45.80 | 47.42 | 45.67 | 46.91 | 50,724,352 | +3.30(+7.56%) |
May 16, 2022 | 43.73 | 44.17 | 43.19 | 43.61 | 18,381,424 | -0.17(-0.38%) |
May 13, 2022 | 43.01 | 43.97 | 43.01 | 43.77 | 23,659,080 | +0.99(+2.32%) |
May 12, 2022 | 43.43 | 43.55 | 41.71 | 42.78 | 39,487,508 | -1.01(-2.31%) |
May 11, 2022 | 44.98 | 45.89 | 43.70 | 43.79 | 32,841,334 | -1.00(-2.24%) |
May 10, 2022 | 46.44 | 46.57 | 43.79 | 44.79 | 33,796,360 | -1.05(-2.29%) |
May 09, 2022 | 46.85 | 47.06 | 45.57 | 45.84 | 31,752,256 | -1.59(-3.35%) |
May 06, 2022 | 47.08 | 47.78 | 46.48 | 47.43 | 28,201,086 | +0.28(+0.60%) |
May 05, 2022 | 47.27 | 47.90 | 46.58 | 47.15 | 28,027,520 | -0.85(-1.76%) |
May 04, 2022 | 46.10 | 48.14 | 45.98 | 47.99 | 28,991,914 | +1.96(+4.25%) |
May 03, 2022 | 45.33 | 46.69 | 45.10 | 46.03 | 27,612,588 | +1.28(+2.85%) |