Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 47.25 | 47.39 | 46.05 | 47.20 | 26,793,670 | -0.20(-0.41%) |
Jul 28, 2022 | 47.52 | 48.90 | 45.88 | 47.40 | 41,703,924 | -0.78(-1.61%) |
Jul 27, 2022 | 48.16 | 48.46 | 47.46 | 48.17 | 20,714,838 | -0.32(-0.67%) |
Jul 26, 2022 | 48.07 | 49.01 | 47.95 | 48.50 | 17,932,720 | +0.49(+1.02%) |
Jul 25, 2022 | 47.61 | 48.10 | 47.61 | 48.01 | 14,009,979 | +0.50(+1.05%) |
Jul 22, 2022 | 47.53 | 47.78 | 47.25 | 47.51 | 11,789,192 | +0.10(+0.22%) |
Jul 21, 2022 | 46.89 | 47.42 | 46.53 | 47.40 | 16,287,041 | +0.28(+0.59%) |
Jul 20, 2022 | 47.65 | 47.72 | 46.84 | 47.13 | 13,774,359 | -0.51(-1.07%) |
Jul 19, 2022 | 47.33 | 47.77 | 46.93 | 47.64 | 14,451,845 | +0.57(+1.22%) |
Jul 18, 2022 | 48.18 | 48.18 | 46.85 | 47.06 | 16,973,896 | -0.93(-1.93%) |
Jul 15, 2022 | 47.33 | 48.14 | 46.76 | 47.99 | 21,444,584 | +0.33(+0.70%) |
Jul 14, 2022 | 47.06 | 47.84 | 46.95 | 47.65 | 15,110,493 | -0.37(-0.77%) |
Jul 13, 2022 | 48.09 | 48.51 | 47.77 | 48.03 | 13,936,967 | -0.23(-0.48%) |
Jul 12, 2022 | 48.86 | 48.94 | 47.95 | 48.26 | 15,776,161 | -0.79(-1.61%) |
Jul 11, 2022 | 49.15 | 49.83 | 48.92 | 49.05 | 13,935,909 | -0.26(-0.53%) |
Jul 08, 2022 | 49.19 | 50.00 | 48.92 | 49.30 | 12,214,081 | -0.23(-0.47%) |
Jul 07, 2022 | 49.10 | 49.65 | 48.95 | 49.54 | 19,236,998 | +0.62(+1.27%) |
Jul 06, 2022 | 47.89 | 49.11 | 47.83 | 48.92 | 22,975,084 | +1.03(+2.15%) |
Jul 05, 2022 | 47.99 | 48.12 | 46.74 | 47.89 | 19,858,526 | -0.62(-1.28%) |
Jul 01, 2022 | 48.26 | 48.56 | 47.52 | 48.51 | 17,456,672 | -0.11(-0.23%) |
Jun 30, 2022 | 47.93 | 49.04 | 47.37 | 48.62 | 36,158,136 | +1.38(+2.92%) |
Jun 29, 2022 | 47.04 | 47.70 | 46.98 | 47.24 | 15,036,966 | +0.26(+0.55%) |
Jun 28, 2022 | 48.06 | 48.19 | 46.75 | 46.98 | 17,747,292 | -1.13(-2.35%) |
Jun 27, 2022 | 47.74 | 48.43 | 47.53 | 48.11 | 17,420,060 | +0.27(+0.56%) |
Jun 24, 2022 | 46.97 | 47.89 | 46.64 | 47.84 | 26,251,498 | +1.39(+2.99%) |
Jun 23, 2022 | 45.65 | 46.52 | 45.44 | 46.45 | 21,633,324 | +0.95(+2.08%) |
Jun 22, 2022 | 44.54 | 45.98 | 44.30 | 45.50 | 21,981,736 | +0.89(+2.00%) |
Jun 21, 2022 | 43.88 | 44.92 | 43.54 | 44.61 | 21,189,026 | +1.47(+3.40%) |
Jun 17, 2022 | 43.94 | 44.54 | 42.92 | 43.15 | 48,933,080 | -0.88(-2.00%) |
Jun 16, 2022 | 44.22 | 44.51 | 43.63 | 44.03 | 22,023,716 | -0.96(-2.12%) |
Jun 15, 2022 | 44.40 | 45.42 | 43.75 | 44.98 | 27,765,068 | +0.55(+1.23%) |
Jun 14, 2022 | 44.28 | 44.94 | 43.79 | 44.44 | 25,113,516 | +0.01(+0.02%) |
Jun 13, 2022 | 45.27 | 45.70 | 44.24 | 44.43 | 29,103,190 | -1.91(-4.12%) |
Jun 10, 2022 | 47.58 | 47.64 | 46.32 | 46.34 | 25,700,438 | -1.68(-3.50%) |
Jun 09, 2022 | 49.39 | 49.75 | 47.94 | 48.02 | 18,952,216 | -1.57(-3.16%) |
Jun 08, 2022 | 50.13 | 50.59 | 49.53 | 49.58 | 13,812,667 | -0.45(-0.91%) |
Jun 07, 2022 | 49.41 | 50.05 | 49.16 | 50.04 | 16,374,764 | +0.65(+1.31%) |
Jun 06, 2022 | 49.32 | 49.81 | 49.15 | 49.39 | 17,839,632 | +0.06(+0.11%) |
Jun 03, 2022 | 48.65 | 49.64 | 48.65 | 49.33 | 19,545,818 | +0.48(+0.99%) |
Jun 02, 2022 | 48.56 | 48.91 | 47.33 | 48.85 | 23,617,754 | +0.29(+0.59%) |
Jun 01, 2022 | 49.38 | 49.41 | 48.07 | 48.56 | 18,812,680 | -0.62(-1.26%) |
May 31, 2022 | 49.44 | 49.61 | 48.16 | 49.18 | 71,134,056 | -0.81(-1.61%) |
May 27, 2022 | 50.00 | 50.45 | 49.62 | 49.99 | 23,085,798 | -0.07(-0.15%) |
May 26, 2022 | 50.13 | 50.93 | 49.96 | 50.07 | 25,358,732 | +0.26(+0.52%) |
May 25, 2022 | 49.33 | 50.12 | 49.19 | 49.81 | 25,885,114 | +0.28(+0.56%) |
May 24, 2022 | 48.88 | 49.71 | 48.88 | 49.53 | 28,822,124 | +0.49(+1.00%) |
May 23, 2022 | 48.76 | 49.79 | 48.67 | 49.04 | 25,917,124 | +0.38(+0.78%) |
May 20, 2022 | 47.53 | 48.87 | 47.41 | 48.66 | 33,648,380 | +1.69(+3.59%) |
May 19, 2022 | 46.37 | 47.19 | 45.99 | 46.97 | 21,421,754 | +0.23(+0.50%) |
May 18, 2022 | 47.50 | 47.68 | 46.51 | 46.74 | 24,018,854 | -0.87(-1.83%) |
May 17, 2022 | 47.25 | 47.77 | 46.53 | 47.61 | 21,527,202 | +0.62(+1.32%) |
May 16, 2022 | 46.24 | 47.34 | 46.24 | 46.99 | 20,957,550 | +0.70(+1.50%) |
May 13, 2022 | 46.72 | 47.10 | 46.07 | 46.29 | 24,181,550 | -0.44(-0.93%) |
May 12, 2022 | 45.44 | 46.76 | 45.18 | 46.73 | 36,091,780 | +1.24(+2.73%) |
May 11, 2022 | 45.13 | 46.21 | 45.10 | 45.48 | 32,285,416 | -0.04(-0.08%) |
May 10, 2022 | 45.11 | 45.90 | 44.78 | 45.52 | 29,716,382 | +0.78(+1.75%) |
May 09, 2022 | 44.50 | 45.23 | 43.94 | 44.74 | 27,244,914 | -0.37(-0.82%) |
May 06, 2022 | 44.23 | 45.27 | 44.19 | 45.11 | 21,625,694 | +0.54(+1.22%) |
May 05, 2022 | 45.49 | 45.58 | 43.74 | 44.56 | 30,790,582 | -1.11(-2.44%) |
May 04, 2022 | 44.97 | 45.87 | 44.07 | 45.68 | 31,106,802 | +0.34(+0.75%) |
May 03, 2022 | 44.95 | 46.03 | 43.87 | 45.34 | 36,654,400 | +0.87(+1.97%) |