Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 51.29 | 51.83 | 51.29 | 51.75 | 70,067 | +0.47(+0.92%) |
Jul 28, 2022 | 50.85 | 51.35 | 50.66 | 51.28 | 96,461 | +0.38(+0.76%) |
Jul 27, 2022 | 50.47 | 50.98 | 50.29 | 50.89 | 722,886 | +0.86(+1.71%) |
Jul 26, 2022 | 50.13 | 50.23 | 49.99 | 50.04 | 237,402 | -0.34(-0.67%) |
Jul 25, 2022 | 50.10 | 50.37 | 50.03 | 50.37 | 97,620 | +0.54(+1.08%) |
Jul 22, 2022 | 50.03 | 50.23 | 49.60 | 49.84 | 1,385,873 | -0.03(-0.06%) |
Jul 21, 2022 | 49.45 | 49.86 | 49.27 | 49.86 | 561,447 | +0.09(+0.17%) |
Jul 20, 2022 | 50.11 | 50.11 | 49.67 | 49.78 | 90,465 | -0.41(-0.82%) |
Jul 19, 2022 | 49.86 | 50.24 | 49.77 | 50.19 | 149,399 | +0.91(+1.85%) |
Jul 18, 2022 | 49.68 | 49.69 | 49.19 | 49.28 | 177,557 | -0.03(-0.06%) |
Jul 15, 2022 | 49.24 | 49.36 | 48.99 | 49.31 | 164,911 | +0.50(+1.02%) |
Jul 14, 2022 | 48.29 | 48.85 | 48.17 | 48.81 | 159,288 | -0.34(-0.68%) |
Jul 13, 2022 | 48.67 | 49.41 | 48.67 | 49.14 | 126,537 | +0.02(+0.04%) |
Jul 12, 2022 | 49.25 | 49.53 | 49.00 | 49.12 | 68,170 | -0.22(-0.45%) |
Jul 11, 2022 | 49.33 | 49.56 | 49.23 | 49.34 | 53,789 | -0.37(-0.74%) |
Jul 08, 2022 | 49.63 | 49.80 | 49.36 | 49.71 | 99,452 | -0.06(-0.12%) |
Jul 07, 2022 | 49.66 | 49.79 | 49.55 | 49.77 | 46,081 | +0.27(+0.54%) |
Jul 06, 2022 | 49.44 | 49.69 | 49.18 | 49.50 | 111,169 | +0.02(+0.04%) |
Jul 05, 2022 | 49.45 | 49.52 | 48.81 | 49.48 | 123,760 | -0.93(-1.85%) |
Jul 01, 2022 | 49.57 | 50.51 | 49.56 | 50.41 | 154,184 | +0.71(+1.43%) |
Jun 30, 2022 | 49.15 | 49.83 | 49.04 | 49.70 | 105,161 | -0.06(-0.12%) |
Jun 29, 2022 | 49.82 | 49.97 | 49.55 | 49.76 | 117,281 | -0.03(-0.06%) |
Jun 28, 2022 | 50.39 | 50.63 | 49.75 | 49.79 | 143,878 | -0.31(-0.61%) |
Jun 27, 2022 | 50.06 | 50.28 | 49.90 | 50.09 | 128,153 | -0.09(-0.17%) |
Jun 24, 2022 | 49.59 | 50.18 | 49.54 | 50.18 | 168,031 | +0.88(+1.77%) |
Jun 23, 2022 | 49.14 | 49.36 | 48.86 | 49.31 | 146,651 | +0.40(+0.83%) |
Jun 22, 2022 | 48.31 | 49.27 | 48.30 | 48.90 | 161,258 | +0.15(+0.32%) |
Jun 21, 2022 | 48.57 | 48.90 | 48.55 | 48.75 | 1,483,448 | +0.72(+1.50%) |
Jun 17, 2022 | 48.06 | 48.29 | 47.58 | 48.03 | 385,668 | -0.04(-0.08%) |
Jun 16, 2022 | 48.24 | 48.30 | 47.86 | 48.06 | 317,714 | -1.11(-2.25%) |
Jun 15, 2022 | 49.03 | 49.62 | 48.57 | 49.17 | 281,041 | +0.57(+1.18%) |
Jun 14, 2022 | 49.34 | 49.40 | 48.25 | 48.60 | 837,498 | -0.75(-1.53%) |
Jun 13, 2022 | 49.96 | 50.03 | 49.21 | 49.35 | 152,176 | -1.58(-3.11%) |
Jun 10, 2022 | 51.04 | 51.27 | 50.75 | 50.93 | 413,811 | -0.84(-1.62%) |
Jun 09, 2022 | 52.44 | 52.70 | 51.74 | 51.77 | 2,960,905 | -0.93(-1.77%) |
Jun 08, 2022 | 53.05 | 53.19 | 52.58 | 52.70 | 35,447 | -0.76(-1.43%) |
Jun 07, 2022 | 52.76 | 53.47 | 52.76 | 53.47 | 47,348 | +0.25(+0.47%) |
Jun 06, 2022 | 53.52 | 53.56 | 53.14 | 53.22 | 45,671 | +0.22(+0.41%) |
Jun 03, 2022 | 53.12 | 53.28 | 52.98 | 53.00 | 26,397 | -0.55(-1.03%) |
Jun 02, 2022 | 52.99 | 53.57 | 52.63 | 53.55 | 98,236 | +0.72(+1.37%) |
Jun 01, 2022 | 53.21 | 53.21 | 52.54 | 52.83 | 239,210 | -0.21(-0.40%) |
May 31, 2022 | 53.12 | 53.36 | 52.95 | 53.04 | 142,312 | -0.48(-0.89%) |
May 27, 2022 | 53.15 | 53.53 | 53.13 | 53.51 | 69,931 | +0.45(+0.84%) |
May 26, 2022 | 52.93 | 53.19 | 52.93 | 53.07 | 77,132 | +0.33(+0.63%) |
May 25, 2022 | 52.45 | 52.90 | 52.41 | 52.73 | 51,796 | +0.17(+0.33%) |
May 24, 2022 | 52.09 | 52.65 | 51.86 | 52.56 | 36,241 | +0.12(+0.24%) |
May 23, 2022 | 52.24 | 52.58 | 52.07 | 52.44 | 90,046 | +0.71(+1.38%) |
May 20, 2022 | 51.89 | 51.89 | 51.21 | 51.72 | 41,251 | +0.34(+0.67%) |
May 19, 2022 | 51.18 | 51.69 | 51.04 | 51.38 | 141,994 | +0.10(+0.20%) |
May 18, 2022 | 51.88 | 51.95 | 51.15 | 51.28 | 54,193 | -0.81(-1.56%) |
May 17, 2022 | 51.95 | 52.11 | 51.66 | 52.09 | 85,575 | +0.74(+1.45%) |
May 16, 2022 | 51.04 | 51.60 | 51.04 | 51.34 | 40,622 | +0.27(+0.52%) |
May 13, 2022 | 50.62 | 51.17 | 50.56 | 51.08 | 110,490 | +1.00(+2.00%) |
May 12, 2022 | 50.02 | 50.26 | 49.62 | 50.07 | 81,685 | -0.11(-0.23%) |
May 11, 2022 | 50.35 | 51.05 | 50.12 | 50.19 | 48,968 | -0.11(-0.23%) |
May 10, 2022 | 51.07 | 51.13 | 49.92 | 50.30 | 132,757 | -0.22(-0.43%) |
May 09, 2022 | 51.11 | 51.14 | 50.38 | 50.52 | 54,590 | -1.24(-2.39%) |
May 06, 2022 | 51.57 | 51.84 | 51.33 | 51.76 | 59,729 | -0.16(-0.31%) |
May 05, 2022 | 52.55 | 52.65 | 51.61 | 51.92 | 75,580 | -1.17(-2.21%) |
May 04, 2022 | 52.01 | 53.17 | 51.89 | 53.10 | 47,353 | +1.15(+2.22%) |
May 03, 2022 | 51.72 | 52.14 | 51.67 | 51.94 | 34,451 | +0.44(+0.85%) |