Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 46.55 | 46.68 | 45.37 | 46.50 | 27,197,740 | -0.19(-0.41%) |
Jul 28, 2022 | 46.81 | 48.18 | 45.20 | 46.69 | 42,332,848 | -0.76(-1.61%) |
Jul 27, 2022 | 47.45 | 47.74 | 46.76 | 47.46 | 21,027,234 | -0.32(-0.67%) |
Jul 26, 2022 | 47.36 | 48.28 | 47.24 | 47.78 | 18,203,160 | +0.48(+1.02%) |
Jul 25, 2022 | 46.90 | 47.39 | 46.90 | 47.29 | 14,221,261 | +0.49(+1.05%) |
Jul 22, 2022 | 46.83 | 47.07 | 46.54 | 46.80 | 11,966,982 | +0.10(+0.22%) |
Jul 21, 2022 | 46.20 | 46.72 | 45.84 | 46.70 | 16,532,663 | +0.27(+0.59%) |
Jul 20, 2022 | 46.95 | 47.01 | 46.15 | 46.43 | 13,982,088 | -0.50(-1.07%) |
Jul 19, 2022 | 46.63 | 47.06 | 46.23 | 46.93 | 14,669,791 | +0.57(+1.22%) |
Jul 18, 2022 | 47.47 | 47.47 | 46.15 | 46.36 | 17,229,876 | -0.91(-1.93%) |
Jul 15, 2022 | 46.63 | 47.42 | 46.07 | 47.28 | 21,767,986 | +0.33(+0.70%) |
Jul 14, 2022 | 46.36 | 47.13 | 46.25 | 46.95 | 15,338,371 | -0.37(-0.77%) |
Jul 13, 2022 | 47.38 | 47.79 | 47.06 | 47.31 | 14,147,147 | -0.23(-0.48%) |
Jul 12, 2022 | 48.13 | 48.22 | 47.23 | 47.54 | 16,014,078 | -0.78(-1.61%) |
Jul 11, 2022 | 48.42 | 49.09 | 48.19 | 48.32 | 14,146,073 | -0.26(-0.53%) |
Jul 08, 2022 | 48.46 | 49.26 | 48.20 | 48.57 | 12,398,279 | -0.23(-0.47%) |
Jul 07, 2022 | 48.37 | 48.91 | 48.23 | 48.80 | 19,527,108 | +0.61(+1.27%) |
Jul 06, 2022 | 47.17 | 48.38 | 47.12 | 48.19 | 23,321,568 | +1.01(+2.15%) |
Jul 05, 2022 | 47.28 | 47.40 | 46.04 | 47.17 | 20,158,010 | -0.61(-1.28%) |
Jul 01, 2022 | 47.54 | 47.84 | 46.82 | 47.79 | 17,719,932 | -0.11(-0.23%) |
Jun 30, 2022 | 47.22 | 48.31 | 46.67 | 47.90 | 36,703,432 | +1.36(+2.92%) |
Jun 29, 2022 | 46.34 | 46.99 | 46.28 | 46.54 | 15,263,736 | +0.26(+0.55%) |
Jun 28, 2022 | 47.35 | 47.48 | 46.05 | 46.28 | 18,014,936 | -1.11(-2.35%) |
Jun 27, 2022 | 47.03 | 47.71 | 46.83 | 47.39 | 17,682,770 | +0.26(+0.56%) |
Jun 24, 2022 | 46.27 | 47.17 | 45.95 | 47.13 | 26,647,392 | +1.37(+2.99%) |
Jun 23, 2022 | 44.97 | 45.83 | 44.76 | 45.76 | 21,959,572 | +0.93(+2.08%) |
Jun 22, 2022 | 43.88 | 45.29 | 43.64 | 44.83 | 22,313,238 | +0.88(+2.00%) |
Jun 21, 2022 | 43.23 | 44.25 | 42.89 | 43.95 | 21,508,574 | +1.44(+3.40%) |
Jun 17, 2022 | 43.28 | 43.88 | 42.28 | 42.51 | 49,671,028 | -0.87(-2.00%) |
Jun 16, 2022 | 43.57 | 43.85 | 42.99 | 43.37 | 22,355,850 | -0.94(-2.12%) |
Jun 15, 2022 | 43.74 | 44.74 | 43.10 | 44.32 | 28,183,788 | +0.54(+1.23%) |
Jun 14, 2022 | 43.62 | 44.27 | 43.14 | 43.78 | 25,492,248 | +0.01(+0.02%) |
Jun 13, 2022 | 44.60 | 45.02 | 43.58 | 43.77 | 29,542,090 | -1.88(-4.12%) |
Jun 10, 2022 | 46.87 | 46.93 | 45.63 | 45.65 | 26,088,022 | -1.65(-3.50%) |
Jun 09, 2022 | 48.65 | 49.01 | 47.23 | 47.30 | 19,238,032 | -1.54(-3.16%) |
Jun 08, 2022 | 49.39 | 49.84 | 48.79 | 48.85 | 14,020,973 | -0.45(-0.91%) |
Jun 07, 2022 | 48.67 | 49.30 | 48.43 | 49.29 | 16,621,708 | +0.64(+1.31%) |
Jun 06, 2022 | 48.59 | 49.07 | 48.42 | 48.65 | 18,108,668 | +0.05(+0.11%) |
Jun 03, 2022 | 47.92 | 48.90 | 47.92 | 48.60 | 19,840,584 | +0.48(+0.99%) |
Jun 02, 2022 | 47.84 | 48.18 | 46.63 | 48.12 | 23,973,928 | +0.28(+0.59%) |
Jun 01, 2022 | 48.65 | 48.67 | 47.35 | 47.84 | 19,096,390 | -0.61(-1.26%) |
May 31, 2022 | 48.71 | 48.87 | 47.45 | 48.45 | 72,206,816 | -0.79(-1.61%) |
May 27, 2022 | 49.26 | 49.70 | 48.89 | 49.25 | 23,433,950 | -0.07(-0.15%) |
May 26, 2022 | 49.39 | 50.17 | 49.22 | 49.32 | 25,741,162 | +0.26(+0.52%) |
May 25, 2022 | 48.60 | 49.38 | 48.46 | 49.07 | 26,275,482 | +0.27(+0.56%) |
May 24, 2022 | 48.15 | 48.97 | 48.15 | 48.79 | 29,256,784 | +0.48(+1.00%) |
May 23, 2022 | 48.03 | 49.05 | 47.94 | 48.31 | 26,307,976 | +0.37(+0.78%) |
May 20, 2022 | 46.83 | 48.14 | 46.71 | 47.93 | 34,155,824 | +1.66(+3.59%) |
May 19, 2022 | 45.68 | 46.48 | 45.30 | 46.27 | 21,744,810 | +0.23(+0.50%) |
May 18, 2022 | 46.79 | 46.97 | 45.82 | 46.04 | 24,381,078 | -0.86(-1.83%) |
May 17, 2022 | 46.54 | 47.07 | 45.84 | 46.90 | 21,851,850 | +0.61(+1.32%) |
May 16, 2022 | 45.56 | 46.64 | 45.56 | 46.29 | 21,273,606 | +0.69(+1.50%) |
May 13, 2022 | 46.02 | 46.40 | 45.38 | 45.60 | 24,546,226 | -0.43(-0.93%) |
May 12, 2022 | 44.76 | 46.07 | 44.51 | 46.03 | 36,636,072 | +1.22(+2.73%) |
May 11, 2022 | 44.46 | 45.52 | 44.43 | 44.81 | 32,772,304 | -0.04(-0.08%) |
May 10, 2022 | 44.44 | 45.22 | 44.12 | 44.84 | 30,164,528 | +0.77(+1.75%) |
May 09, 2022 | 43.84 | 44.55 | 43.29 | 44.07 | 27,655,790 | -0.36(-0.82%) |
May 06, 2022 | 43.58 | 44.60 | 43.53 | 44.44 | 21,951,828 | +0.53(+1.22%) |
May 05, 2022 | 44.82 | 44.90 | 43.09 | 43.90 | 31,254,928 | -1.10(-2.44%) |
May 04, 2022 | 44.30 | 45.19 | 43.41 | 45.00 | 31,575,918 | +0.34(+0.75%) |
May 03, 2022 | 44.28 | 45.34 | 43.22 | 44.66 | 37,207,176 | +0.86(+1.97%) |