Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 50.42 | 50.72 | 49.88 | 50.37 | 155,501 | -0.81(-1.59%) |
Jul 28, 2022 | 52.61 | 52.78 | 50.25 | 51.18 | 333,406 | -2.02(-3.81%) |
Jul 27, 2022 | 52.59 | 53.29 | 52.59 | 53.20 | 163,150 | +1.49(+2.87%) |
Jul 26, 2022 | 51.89 | 52.27 | 51.58 | 51.72 | 278,571 | -1.33(-2.51%) |
Jul 25, 2022 | 53.53 | 53.53 | 52.86 | 53.05 | 192,702 | -1.02(-1.88%) |
Jul 22, 2022 | 54.27 | 54.43 | 53.84 | 54.06 | 203,758 | -0.23(-0.43%) |
Jul 21, 2022 | 53.71 | 54.30 | 53.57 | 54.30 | 158,737 | -0.14(-0.25%) |
Jul 20, 2022 | 54.64 | 54.74 | 54.18 | 54.44 | 123,686 | -0.59(-1.07%) |
Jul 19, 2022 | 54.63 | 55.15 | 54.60 | 55.02 | 122,064 | +0.74(+1.37%) |
Jul 18, 2022 | 54.75 | 55.08 | 54.19 | 54.28 | 227,766 | -1.64(-2.94%) |
Jul 15, 2022 | 55.60 | 56.31 | 55.19 | 55.92 | 152,627 | -0.14(-0.24%) |
Jul 14, 2022 | 55.39 | 56.15 | 55.24 | 56.06 | 225,363 | +1.13(+2.07%) |
Jul 13, 2022 | 54.29 | 55.11 | 54.03 | 54.92 | 254,719 | +0.67(+1.24%) |
Jul 12, 2022 | 54.68 | 54.91 | 54.01 | 54.25 | 284,031 | -0.73(-1.33%) |
Jul 11, 2022 | 55.12 | 55.65 | 54.79 | 54.98 | 139,560 | +0.57(+1.04%) |
Jul 08, 2022 | 54.15 | 54.65 | 53.92 | 54.42 | 175,276 | +0.43(+0.80%) |
Jul 07, 2022 | 54.00 | 54.10 | 53.86 | 53.99 | 236,376 | -0.76(-1.39%) |
Jul 06, 2022 | 54.28 | 54.99 | 54.08 | 54.75 | 187,170 | +0.11(+0.20%) |
Jul 05, 2022 | 54.57 | 54.65 | 54.00 | 54.64 | 157,450 | +0.03(+0.05%) |
Jul 01, 2022 | 53.80 | 54.64 | 53.80 | 54.61 | 87,363 | +0.44(+0.81%) |
Jun 30, 2022 | 54.32 | 54.32 | 53.58 | 54.17 | 241,390 | +0.05(+0.09%) |
Jun 29, 2022 | 53.99 | 54.34 | 53.65 | 54.12 | 261,513 | +0.05(+0.09%) |
Jun 28, 2022 | 54.82 | 54.83 | 54.02 | 54.07 | 209,314 | -0.35(-0.65%) |
Jun 27, 2022 | 54.42 | 54.71 | 53.99 | 54.43 | 384,431 | -0.26(-0.48%) |
Jun 24, 2022 | 53.96 | 54.82 | 53.96 | 54.69 | 165,045 | +0.90(+1.67%) |
Jun 23, 2022 | 53.78 | 53.84 | 53.23 | 53.79 | 190,717 | +0.29(+0.55%) |
Jun 22, 2022 | 53.33 | 54.01 | 53.33 | 53.50 | 190,474 | -0.39(-0.73%) |
Jun 21, 2022 | 53.22 | 54.17 | 53.22 | 53.89 | 197,196 | +1.85(+3.55%) |
Jun 17, 2022 | 51.53 | 52.39 | 51.49 | 52.04 | 374,767 | -1.08(-2.03%) |
Jun 16, 2022 | 53.84 | 53.89 | 53.07 | 53.12 | 169,067 | -1.78(-3.24%) |
Jun 15, 2022 | 54.18 | 55.17 | 54.14 | 54.90 | 240,527 | +0.80(+1.48%) |
Jun 14, 2022 | 53.67 | 54.26 | 53.60 | 54.09 | 215,465 | +0.91(+1.71%) |
Jun 13, 2022 | 53.11 | 53.41 | 52.85 | 53.18 | 488,148 | -0.74(-1.38%) |
Jun 10, 2022 | 53.56 | 54.11 | 53.04 | 53.93 | 126,271 | +0.32(+0.60%) |
Jun 09, 2022 | 54.05 | 54.23 | 53.53 | 53.60 | 135,677 | +0.72(+1.37%) |
Jun 08, 2022 | 53.04 | 53.04 | 52.73 | 52.88 | 123,127 | -0.26(-0.50%) |
Jun 07, 2022 | 51.84 | 53.17 | 51.75 | 53.14 | 279,202 | -0.55(-1.02%) |
Jun 06, 2022 | 54.12 | 54.31 | 53.54 | 53.69 | 72,026 | -0.35(-0.65%) |
Jun 03, 2022 | 54.40 | 54.40 | 53.87 | 54.04 | 156,876 | -0.57(-1.04%) |
Jun 02, 2022 | 54.33 | 54.77 | 53.77 | 54.61 | 298,937 | +0.56(+1.03%) |
Jun 01, 2022 | 54.03 | 54.36 | 53.57 | 54.05 | 114,568 | -0.08(-0.14%) |
May 31, 2022 | 54.81 | 54.81 | 54.03 | 54.13 | 285,313 | -0.94(-1.70%) |
May 27, 2022 | 54.74 | 55.22 | 54.74 | 55.07 | 320,672 | +1.02(+1.88%) |
May 26, 2022 | 54.37 | 54.57 | 53.87 | 54.05 | 258,477 | -0.20(-0.36%) |
May 25, 2022 | 54.59 | 54.87 | 54.14 | 54.25 | 246,073 | -0.99(-1.79%) |
May 24, 2022 | 54.93 | 55.42 | 54.44 | 55.24 | 113,667 | +1.38(+2.56%) |
May 23, 2022 | 54.15 | 54.28 | 53.79 | 53.86 | 168,609 | +0.04(+0.07%) |
May 20, 2022 | 52.87 | 54.05 | 52.87 | 53.82 | 317,414 | +3.60(+7.17%) |
May 19, 2022 | 49.41 | 51.01 | 48.77 | 50.22 | 225,800 | +1.34(+2.74%) |
May 18, 2022 | 49.61 | 49.89 | 48.82 | 48.88 | 241,828 | -1.19(-2.38%) |
May 17, 2022 | 49.73 | 50.22 | 49.55 | 50.07 | 437,347 | +0.51(+1.03%) |
May 16, 2022 | 48.83 | 49.83 | 48.83 | 49.57 | 195,026 | -0.18(-0.35%) |
May 13, 2022 | 49.49 | 49.92 | 49.10 | 49.74 | 99,125 | +0.60(+1.21%) |
May 12, 2022 | 48.50 | 49.52 | 48.50 | 49.14 | 99,046 | +0.62(+1.27%) |
May 11, 2022 | 49.22 | 49.82 | 48.52 | 48.53 | 190,653 | -0.95(-1.92%) |
May 10, 2022 | 49.44 | 49.70 | 49.15 | 49.48 | 101,198 | +0.55(+1.12%) |
May 09, 2022 | 49.07 | 49.40 | 48.73 | 48.93 | 130,466 | -0.81(-1.63%) |
May 06, 2022 | 49.47 | 50.12 | 49.17 | 49.74 | 116,901 | -0.15(-0.29%) |
May 05, 2022 | 51.23 | 51.23 | 49.37 | 49.89 | 163,034 | -1.89(-3.65%) |
May 04, 2022 | 51.57 | 51.87 | 50.57 | 51.78 | 157,449 | -0.51(-0.97%) |
May 03, 2022 | 52.23 | 52.81 | 52.09 | 52.28 | 314,129 | +0.11(+0.21%) |