Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 50.25 | 50.83 | 50.09 | 50.70 | 2,258,499 | +0.46(+0.92%) |
Jul 28, 2022 | 49.27 | 50.24 | 49.01 | 50.23 | 913,936 | +1.01(+2.06%) |
Jul 27, 2022 | 48.43 | 49.48 | 48.43 | 49.22 | 1,317,657 | +1.13(+2.36%) |
Jul 26, 2022 | 48.39 | 48.55 | 47.99 | 48.09 | 1,249,333 | -0.53(-1.09%) |
Jul 25, 2022 | 49.37 | 49.59 | 48.21 | 48.62 | 984,621 | -0.65(-1.32%) |
Jul 22, 2022 | 50.14 | 50.31 | 49.04 | 49.27 | 1,472,064 | -0.77(-1.53%) |
Jul 21, 2022 | 50.02 | 50.32 | 49.76 | 50.04 | 1,122,051 | -0.25(-0.49%) |
Jul 20, 2022 | 50.71 | 50.78 | 50.11 | 50.28 | 816,698 | -0.24(-0.47%) |
Jul 19, 2022 | 49.08 | 50.57 | 49.08 | 50.52 | 1,687,985 | +1.68(+3.45%) |
Jul 18, 2022 | 49.70 | 49.85 | 48.70 | 48.83 | 1,484,042 | -0.50(-1.02%) |
Jul 15, 2022 | 49.04 | 49.77 | 48.66 | 49.34 | 937,351 | +0.91(+1.87%) |
Jul 14, 2022 | 48.09 | 48.78 | 47.81 | 48.43 | 1,052,038 | -0.52(-1.06%) |
Jul 13, 2022 | 47.66 | 49.26 | 47.44 | 48.95 | 722,165 | +0.61(+1.27%) |
Jul 12, 2022 | 48.70 | 49.01 | 48.10 | 48.33 | 794,348 | -0.42(-0.85%) |
Jul 11, 2022 | 48.77 | 48.95 | 48.46 | 48.75 | 808,989 | -0.49(-1.00%) |
Jul 08, 2022 | 48.95 | 49.42 | 48.62 | 49.24 | 1,003,124 | +0.29(+0.60%) |
Jul 07, 2022 | 48.63 | 49.00 | 48.43 | 48.95 | 1,150,825 | +0.41(+0.84%) |
Jul 06, 2022 | 49.01 | 49.05 | 48.21 | 48.54 | 994,079 | -0.36(-0.73%) |
Jul 05, 2022 | 47.99 | 48.92 | 47.70 | 48.90 | 1,263,796 | +0.11(+0.23%) |
Jul 01, 2022 | 47.54 | 49.15 | 47.38 | 48.79 | 1,523,140 | +1.36(+2.87%) |
Jun 30, 2022 | 46.59 | 47.49 | 46.23 | 47.43 | 1,784,439 | +0.51(+1.09%) |
Jun 29, 2022 | 46.45 | 46.99 | 46.06 | 46.92 | 794,505 | +0.51(+1.10%) |
Jun 28, 2022 | 47.77 | 48.09 | 46.38 | 46.40 | 1,155,801 | -1.18(-2.48%) |
Jun 27, 2022 | 47.17 | 47.68 | 46.89 | 47.59 | 1,268,451 | +0.54(+1.15%) |
Jun 24, 2022 | 46.64 | 47.09 | 46.43 | 47.05 | 1,218,649 | +1.04(+2.26%) |
Jun 23, 2022 | 45.57 | 46.05 | 45.26 | 46.01 | 1,268,288 | +0.64(+1.42%) |
Jun 22, 2022 | 45.24 | 46.05 | 45.08 | 45.36 | 1,153,882 | -0.28(-0.62%) |
Jun 21, 2022 | 45.30 | 45.82 | 45.00 | 45.65 | 3,940,218 | +0.96(+2.16%) |
Jun 17, 2022 | 44.18 | 45.06 | 43.94 | 44.68 | 4,216,664 | +0.79(+1.81%) |
Jun 16, 2022 | 44.89 | 44.89 | 43.65 | 43.89 | 1,774,999 | -1.61(-3.53%) |
Jun 15, 2022 | 45.10 | 45.76 | 44.97 | 45.50 | 2,153,971 | +0.76(+1.69%) |
Jun 14, 2022 | 45.41 | 45.67 | 44.66 | 44.74 | 2,169,732 | -0.52(-1.16%) |
Jun 13, 2022 | 45.83 | 46.29 | 45.21 | 45.26 | 2,990,038 | -1.64(-3.49%) |
Jun 10, 2022 | 47.50 | 47.60 | 46.58 | 46.90 | 1,486,050 | -1.20(-2.49%) |
Jun 09, 2022 | 48.37 | 48.77 | 48.06 | 48.10 | 810,251 | -0.79(-1.61%) |
Jun 08, 2022 | 48.72 | 49.14 | 48.46 | 48.88 | 1,420,662 | +0.01(+0.02%) |
Jun 07, 2022 | 48.36 | 48.98 | 48.29 | 48.87 | 1,206,022 | +0.15(+0.31%) |
Jun 06, 2022 | 48.90 | 49.05 | 48.54 | 48.72 | 990,720 | +0.04(+0.08%) |
Jun 03, 2022 | 49.19 | 49.32 | 48.64 | 48.69 | 1,032,513 | -0.73(-1.48%) |
Jun 02, 2022 | 48.38 | 49.43 | 48.30 | 49.41 | 1,320,938 | +0.94(+1.93%) |
Jun 01, 2022 | 49.34 | 49.38 | 48.23 | 48.48 | 1,299,476 | -0.62(-1.26%) |
May 31, 2022 | 48.96 | 49.44 | 48.48 | 49.10 | 2,977,845 | +1.28(+2.68%) |
May 27, 2022 | 47.86 | 48.12 | 47.41 | 47.82 | 1,827,265 | +0.35(+0.73%) |
May 26, 2022 | 46.78 | 48.20 | 46.78 | 47.47 | 1,714,631 | +0.59(+1.26%) |
May 25, 2022 | 46.83 | 47.56 | 46.67 | 46.88 | 1,825,195 | -0.08(-0.18%) |
May 24, 2022 | 46.97 | 47.16 | 46.28 | 46.96 | 1,379,596 | -0.43(-0.91%) |
May 23, 2022 | 47.46 | 47.69 | 46.67 | 47.39 | 1,642,320 | +0.29(+0.62%) |
May 20, 2022 | 47.44 | 47.54 | 46.14 | 47.10 | 2,562,481 | +0.08(+0.18%) |
May 19, 2022 | 47.34 | 47.70 | 46.95 | 47.02 | 2,537,042 | -0.49(-1.02%) |
May 18, 2022 | 48.21 | 48.39 | 47.34 | 47.51 | 1,504,356 | -1.13(-2.33%) |
May 17, 2022 | 49.02 | 49.14 | 48.22 | 48.64 | 1,446,408 | +0.27(+0.56%) |
May 16, 2022 | 48.18 | 48.57 | 47.86 | 48.37 | 1,692,875 | -0.03(-0.06%) |
May 13, 2022 | 47.34 | 48.63 | 47.31 | 48.40 | 1,210,200 | +1.61(+3.44%) |
May 12, 2022 | 46.28 | 47.25 | 46.16 | 46.79 | 1,524,312 | +0.07(+0.16%) |
May 11, 2022 | 47.68 | 48.16 | 46.65 | 46.71 | 1,579,110 | -0.99(-2.08%) |
May 10, 2022 | 48.09 | 48.54 | 47.33 | 47.70 | 2,252,426 | +0.18(+0.37%) |
May 09, 2022 | 48.31 | 48.87 | 47.49 | 47.53 | 2,168,437 | -1.57(-3.20%) |
May 06, 2022 | 49.63 | 50.11 | 48.83 | 49.10 | 1,869,643 | -0.71(-1.43%) |
May 05, 2022 | 50.18 | 50.43 | 49.01 | 49.81 | 2,337,255 | -0.97(-1.91%) |
May 04, 2022 | 50.96 | 51.19 | 48.77 | 50.78 | 2,799,680 | -0.79(-1.54%) |
May 03, 2022 | 54.60 | 54.60 | 51.50 | 51.57 | 2,720,189 | -1.68(-3.16%) |