Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 56.18 | 56.36 | 55.20 | 55.53 | 394,097 | -0.54(-0.96%) |
Jul 28, 2022 | 55.81 | 56.83 | 55.74 | 56.07 | 184,879 | +0.57(+1.02%) |
Jul 27, 2022 | 54.83 | 55.59 | 54.79 | 55.50 | 182,432 | +0.86(+1.57%) |
Jul 26, 2022 | 53.88 | 54.96 | 53.88 | 54.64 | 277,560 | +0.51(+0.94%) |
Jul 25, 2022 | 53.60 | 54.62 | 53.15 | 54.14 | 334,402 | +0.72(+1.35%) |
Jul 22, 2022 | 54.24 | 54.25 | 52.65 | 53.42 | 298,274 | -0.62(-1.16%) |
Jul 21, 2022 | 54.04 | 54.13 | 53.54 | 54.04 | 346,067 | -0.37(-0.68%) |
Jul 20, 2022 | 55.10 | 55.30 | 54.14 | 54.41 | 285,021 | -0.68(-1.24%) |
Jul 19, 2022 | 54.29 | 55.53 | 53.94 | 55.09 | 412,278 | +1.29(+2.39%) |
Jul 18, 2022 | 55.48 | 55.94 | 53.72 | 53.81 | 261,613 | -1.15(-2.09%) |
Jul 15, 2022 | 54.11 | 54.96 | 53.15 | 54.96 | 244,063 | +1.56(+2.92%) |
Jul 14, 2022 | 53.61 | 53.74 | 52.75 | 53.40 | 210,089 | -1.00(-1.85%) |
Jul 13, 2022 | 55.09 | 55.31 | 53.87 | 54.40 | 219,497 | -1.41(-2.53%) |
Jul 12, 2022 | 56.97 | 57.75 | 55.64 | 55.81 | 249,712 | -1.27(-2.22%) |
Jul 11, 2022 | 57.68 | 57.93 | 56.97 | 57.08 | 183,390 | -0.91(-1.56%) |
Jul 08, 2022 | 58.77 | 59.55 | 57.85 | 57.99 | 214,599 | -1.00(-1.70%) |
Jul 07, 2022 | 58.84 | 59.77 | 58.84 | 58.99 | 201,064 | +0.77(+1.32%) |
Jul 06, 2022 | 58.29 | 58.70 | 57.59 | 58.22 | 245,657 | -0.07(-0.12%) |
Jul 05, 2022 | 57.50 | 58.45 | 56.71 | 58.29 | 237,324 | -0.46(-0.78%) |
Jul 01, 2022 | 58.69 | 59.69 | 57.80 | 58.75 | 359,689 | -0.46(-0.77%) |
Jun 30, 2022 | 57.00 | 59.22 | 57.00 | 59.21 | 232,417 | +1.33(+2.29%) |
Jun 29, 2022 | 58.13 | 58.13 | 56.93 | 57.88 | 269,620 | +0.06(+0.10%) |
Jun 28, 2022 | 57.50 | 58.14 | 57.11 | 57.82 | 245,848 | +0.76(+1.33%) |
Jun 27, 2022 | 58.09 | 58.19 | 56.89 | 57.06 | 288,261 | -0.49(-0.85%) |
Jun 24, 2022 | 56.50 | 58.25 | 56.50 | 57.55 | 873,426 | +1.59(+2.84%) |
Jun 23, 2022 | 56.28 | 56.36 | 55.04 | 55.96 | 222,713 | +0.04(+0.07%) |
Jun 22, 2022 | 55.22 | 56.26 | 54.81 | 55.92 | 299,463 | +0.15(+0.26%) |
Jun 21, 2022 | 55.39 | 56.17 | 54.18 | 55.78 | 295,538 | +1.65(+3.05%) |
Jun 17, 2022 | 53.89 | 55.01 | 52.80 | 54.13 | 790,304 | +0.70(+1.31%) |
Jun 16, 2022 | 55.68 | 55.68 | 53.04 | 53.42 | 379,355 | -3.29(-5.80%) |
Jun 15, 2022 | 56.44 | 57.24 | 55.72 | 56.71 | 305,460 | +1.74(+3.16%) |
Jun 14, 2022 | 55.76 | 56.54 | 54.66 | 54.98 | 297,534 | -0.94(-1.67%) |
Jun 13, 2022 | 56.00 | 56.87 | 55.26 | 55.91 | 280,863 | -1.33(-2.32%) |
Jun 10, 2022 | 58.10 | 58.55 | 57.22 | 57.24 | 199,596 | -1.82(-3.09%) |
Jun 09, 2022 | 59.79 | 60.34 | 58.88 | 59.06 | 185,286 | -1.31(-2.16%) |
Jun 08, 2022 | 60.95 | 61.84 | 60.34 | 60.37 | 295,107 | -1.07(-1.75%) |
Jun 07, 2022 | 61.54 | 61.54 | 60.28 | 61.44 | 239,863 | -0.57(-0.91%) |
Jun 06, 2022 | 60.29 | 62.09 | 59.48 | 62.01 | 334,768 | +2.15(+3.58%) |
Jun 03, 2022 | 58.82 | 59.98 | 58.55 | 59.86 | 315,711 | +0.57(+0.95%) |
Jun 02, 2022 | 57.95 | 59.34 | 57.70 | 59.30 | 183,536 | +1.78(+3.10%) |
Jun 01, 2022 | 59.22 | 59.22 | 56.86 | 57.51 | 398,519 | -1.81(-3.06%) |
May 31, 2022 | 59.56 | 60.02 | 58.44 | 59.33 | 201,460 | -0.62(-1.04%) |
May 27, 2022 | 59.31 | 60.02 | 59.31 | 59.95 | 152,009 | +1.10(+1.87%) |
May 26, 2022 | 58.09 | 59.00 | 58.00 | 58.85 | 186,387 | +1.25(+2.17%) |
May 25, 2022 | 56.16 | 57.73 | 56.00 | 57.60 | 218,540 | +1.10(+1.95%) |
May 24, 2022 | 55.58 | 56.51 | 54.89 | 56.50 | 258,410 | +0.48(+0.85%) |
May 23, 2022 | 56.16 | 56.40 | 54.99 | 56.02 | 256,251 | +0.71(+1.29%) |
May 20, 2022 | 55.94 | 56.46 | 54.29 | 55.31 | 209,381 | -0.38(-0.68%) |
May 19, 2022 | 55.40 | 56.37 | 55.36 | 55.69 | 200,817 | +0.04(+0.07%) |
May 18, 2022 | 56.40 | 56.84 | 55.24 | 55.65 | 261,736 | -1.16(-2.04%) |
May 17, 2022 | 55.56 | 56.85 | 55.15 | 56.81 | 203,119 | +2.19(+4.02%) |
May 16, 2022 | 53.98 | 55.40 | 53.98 | 54.61 | 310,300 | -0.29(-0.53%) |
May 13, 2022 | 54.40 | 55.40 | 54.21 | 54.91 | 305,665 | +1.07(+1.99%) |
May 12, 2022 | 54.51 | 54.75 | 52.21 | 53.83 | 369,028 | -0.60(-1.11%) |
May 11, 2022 | 55.13 | 55.50 | 53.92 | 54.44 | 595,924 | -1.13(-2.03%) |
May 10, 2022 | 57.03 | 58.22 | 55.33 | 55.56 | 497,136 | +1.24(+2.29%) |
May 09, 2022 | 53.32 | 54.51 | 52.38 | 54.32 | 551,288 | +0.43(+0.79%) |
May 06, 2022 | 54.54 | 54.75 | 52.90 | 53.89 | 367,489 | -1.00(-1.82%) |
May 05, 2022 | 57.39 | 57.61 | 54.23 | 54.89 | 375,912 | -3.34(-5.74%) |
May 04, 2022 | 57.45 | 58.57 | 56.06 | 58.24 | 340,946 | +0.86(+1.49%) |
May 03, 2022 | 56.48 | 57.45 | 55.91 | 57.38 | 243,458 | +0.77(+1.36%) |