Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 47.00 | 47.12 | 46.62 | 47.02 | 7,059,829 | -1.53(-3.16%) |
Jul 28, 2022 | 48.87 | 48.94 | 47.85 | 48.55 | 4,593,870 | -0.55(-1.12%) |
Jul 27, 2022 | 48.81 | 49.17 | 48.28 | 49.10 | 4,057,432 | +0.48(+0.99%) |
Jul 26, 2022 | 49.17 | 49.39 | 48.52 | 48.62 | 4,523,136 | -0.21(-0.43%) |
Jul 25, 2022 | 48.70 | 48.90 | 48.47 | 48.82 | 3,825,044 | +0.23(+0.47%) |
Jul 22, 2022 | 49.42 | 49.42 | 48.44 | 48.60 | 4,131,295 | -1.14(-2.30%) |
Jul 21, 2022 | 49.28 | 49.77 | 49.28 | 49.74 | 5,054,071 | +0.34(+0.69%) |
Jul 20, 2022 | 49.57 | 49.83 | 49.16 | 49.40 | 4,860,485 | -0.40(-0.80%) |
Jul 19, 2022 | 49.63 | 49.85 | 49.33 | 49.80 | 3,017,637 | +0.45(+0.92%) |
Jul 18, 2022 | 49.67 | 50.12 | 49.22 | 49.35 | 3,208,316 | +0.79(+1.64%) |
Jul 15, 2022 | 48.47 | 48.56 | 47.68 | 48.55 | 5,271,663 | -0.56(-1.14%) |
Jul 14, 2022 | 49.44 | 49.49 | 48.80 | 49.11 | 5,884,500 | -0.61(-1.22%) |
Jul 13, 2022 | 49.05 | 50.14 | 49.02 | 49.71 | 5,520,418 | -0.23(-0.45%) |
Jul 12, 2022 | 49.96 | 50.21 | 49.58 | 49.94 | 8,023,384 | -0.26(-0.51%) |
Jul 11, 2022 | 50.83 | 50.83 | 50.05 | 50.20 | 11,318,171 | -2.34(-4.45%) |
Jul 08, 2022 | 52.55 | 52.92 | 52.16 | 52.53 | 5,085,613 | -0.47(-0.89%) |
Jul 07, 2022 | 52.44 | 53.23 | 52.42 | 53.01 | 6,399,047 | +1.16(+2.24%) |
Jul 06, 2022 | 52.09 | 52.17 | 51.28 | 51.84 | 7,888,190 | -0.79(-1.49%) |
Jul 05, 2022 | 51.71 | 52.68 | 51.41 | 52.63 | 10,449,984 | -0.20(-0.38%) |
Jul 01, 2022 | 52.62 | 52.99 | 52.13 | 52.83 | 6,101,632 | +0.02(+0.04%) |
Jun 30, 2022 | 52.35 | 52.81 | 51.77 | 52.81 | 7,218,283 | +0.14(+0.27%) |
Jun 29, 2022 | 52.54 | 52.77 | 52.26 | 52.67 | 10,958,178 | -0.29(-0.55%) |
Jun 28, 2022 | 53.74 | 54.01 | 52.87 | 52.96 | 13,361,447 | +0.01(+0.02%) |
Jun 27, 2022 | 53.60 | 53.67 | 52.85 | 52.95 | 3,852,127 | +0.14(+0.27%) |
Jun 24, 2022 | 52.37 | 52.88 | 52.23 | 52.81 | 10,029,530 | +1.42(+2.76%) |
Jun 23, 2022 | 51.28 | 51.81 | 50.78 | 51.39 | 7,096,868 | +0.90(+1.78%) |
Jun 22, 2022 | 50.35 | 50.93 | 50.24 | 50.49 | 7,711,604 | -0.79(-1.55%) |
Jun 21, 2022 | 51.06 | 51.47 | 50.84 | 51.28 | 5,256,881 | +1.34(+2.69%) |
Jun 17, 2022 | 50.82 | 50.94 | 49.49 | 49.94 | 10,142,629 | +0.85(+1.73%) |
Jun 16, 2022 | 49.20 | 49.53 | 48.70 | 49.09 | 9,422,855 | -1.82(-3.57%) |
Jun 15, 2022 | 50.60 | 51.20 | 50.07 | 50.91 | 7,105,080 | +0.97(+1.95%) |
Jun 14, 2022 | 49.22 | 50.16 | 49.10 | 49.93 | 5,898,588 | +1.53(+3.17%) |
Jun 13, 2022 | 49.25 | 49.62 | 48.14 | 48.40 | 12,031,760 | -2.18(-4.30%) |
Jun 10, 2022 | 51.16 | 51.38 | 50.23 | 50.58 | 6,087,362 | +0.12(+0.24%) |
Jun 09, 2022 | 51.38 | 51.70 | 50.45 | 50.45 | 7,516,594 | -1.90(-3.63%) |
Jun 08, 2022 | 51.62 | 52.55 | 51.37 | 52.35 | 10,520,733 | +1.61(+3.18%) |
Jun 07, 2022 | 49.88 | 50.80 | 49.69 | 50.74 | 6,233,227 | +0.90(+1.81%) |
Jun 06, 2022 | 50.30 | 50.58 | 49.63 | 49.84 | 10,272,558 | +1.15(+2.37%) |
Jun 03, 2022 | 49.21 | 49.21 | 48.55 | 48.69 | 7,592,149 | -0.76(-1.54%) |
Jun 02, 2022 | 48.43 | 49.46 | 48.34 | 49.45 | 4,149,051 | +1.34(+2.79%) |
Jun 01, 2022 | 48.82 | 48.99 | 47.82 | 48.11 | 5,792,931 | -0.47(-0.97%) |
May 31, 2022 | 49.24 | 49.27 | 48.52 | 48.57 | 5,932,906 | +1.48(+3.15%) |
May 27, 2022 | 47.01 | 47.10 | 46.40 | 47.09 | 3,951,187 | +0.23(+0.48%) |
May 26, 2022 | 45.49 | 47.00 | 45.47 | 46.87 | 4,806,228 | +1.57(+3.46%) |
May 25, 2022 | 45.09 | 45.42 | 44.89 | 45.30 | 5,599,753 | +0.42(+0.94%) |
May 24, 2022 | 45.50 | 45.52 | 44.60 | 44.88 | 5,394,781 | -1.79(-3.84%) |
May 23, 2022 | 46.61 | 46.70 | 46.22 | 46.67 | 10,125,996 | +0.02(+0.04%) |
May 20, 2022 | 47.07 | 47.36 | 45.90 | 46.65 | 9,145,814 | +0.16(+0.34%) |
May 19, 2022 | 45.75 | 46.72 | 45.72 | 46.49 | 5,986,135 | +1.12(+2.46%) |
May 18, 2022 | 46.06 | 46.42 | 45.27 | 45.38 | 4,476,845 | -1.28(-2.75%) |
May 17, 2022 | 46.88 | 47.17 | 46.08 | 46.66 | 7,152,332 | +1.43(+3.15%) |
May 16, 2022 | 45.19 | 45.59 | 44.93 | 45.24 | 4,018,097 | -0.08(-0.19%) |
May 13, 2022 | 44.45 | 45.38 | 44.35 | 45.32 | 7,184,136 | +1.75(+4.03%) |
May 12, 2022 | 43.28 | 44.17 | 42.76 | 43.57 | 8,342,854 | +0.05(+0.11%) |
May 11, 2022 | 44.46 | 44.89 | 43.41 | 43.52 | 7,779,075 | -0.05(-0.11%) |
May 10, 2022 | 44.13 | 44.17 | 43.00 | 43.57 | 8,518,469 | +0.63(+1.46%) |
May 09, 2022 | 43.56 | 44.03 | 42.76 | 42.94 | 7,548,508 | -1.63(-3.66%) |
May 06, 2022 | 45.38 | 45.46 | 44.41 | 44.57 | 7,104,325 | -1.36(-2.96%) |
May 05, 2022 | 46.96 | 47.13 | 45.49 | 45.93 | 7,438,502 | -2.44(-5.04%) |
May 04, 2022 | 47.29 | 48.44 | 46.93 | 48.37 | 8,611,447 | +0.22(+0.45%) |
May 03, 2022 | 47.98 | 48.38 | 47.78 | 48.15 | 5,978,832 | +0.57(+1.20%) |