Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 54.39 | 55.54 | 54.22 | 55.23 | 636,347 | +1.03(+1.91%) |
Jul 28, 2022 | 53.74 | 54.49 | 52.91 | 54.19 | 695,915 | +1.05(+1.98%) |
Jul 27, 2022 | 53.78 | 54.08 | 52.69 | 53.14 | 439,647 | -0.25(-0.47%) |
Jul 26, 2022 | 53.51 | 53.88 | 53.30 | 53.40 | 417,741 | -0.12(-0.22%) |
Jul 25, 2022 | 53.47 | 54.06 | 53.29 | 53.51 | 295,397 | +0.15(+0.27%) |
Jul 22, 2022 | 54.07 | 54.37 | 53.05 | 53.37 | 343,653 | -0.46(-0.85%) |
Jul 21, 2022 | 53.15 | 53.99 | 52.93 | 53.82 | 606,112 | +0.59(+1.12%) |
Jul 20, 2022 | 53.34 | 53.52 | 52.82 | 53.23 | 382,661 | +0.00(+0.00%) |
Jul 19, 2022 | 51.66 | 53.42 | 51.65 | 53.23 | 576,310 | +1.57(+3.04%) |
Jul 18, 2022 | 53.04 | 53.25 | 51.62 | 51.66 | 451,061 | -1.10(-2.09%) |
Jul 15, 2022 | 52.88 | 53.10 | 52.40 | 52.76 | 341,309 | +0.11(+0.20%) |
Jul 14, 2022 | 52.50 | 52.89 | 51.92 | 52.65 | 389,959 | -0.53(-0.99%) |
Jul 13, 2022 | 53.01 | 54.18 | 53.01 | 53.18 | 444,303 | -0.46(-0.85%) |
Jul 12, 2022 | 54.49 | 55.16 | 53.47 | 53.64 | 602,924 | -0.87(-1.59%) |
Jul 11, 2022 | 55.01 | 55.52 | 54.36 | 54.51 | 367,853 | -0.53(-0.96%) |
Jul 08, 2022 | 55.06 | 55.61 | 54.71 | 55.03 | 644,540 | +0.19(+0.34%) |
Jul 07, 2022 | 54.34 | 55.11 | 54.11 | 54.85 | 423,281 | +0.53(+0.97%) |
Jul 06, 2022 | 53.41 | 54.79 | 52.96 | 54.32 | 661,420 | +1.02(+1.92%) |
Jul 05, 2022 | 54.54 | 54.69 | 52.06 | 53.30 | 720,430 | -1.70(-3.08%) |
Jul 01, 2022 | 53.71 | 55.19 | 53.32 | 54.99 | 801,313 | +1.32(+2.45%) |
Jun 30, 2022 | 51.93 | 53.98 | 51.86 | 53.68 | 625,385 | +1.53(+2.93%) |
Jun 29, 2022 | 51.93 | 52.55 | 51.41 | 52.15 | 492,202 | +0.37(+0.72%) |
Jun 28, 2022 | 52.63 | 53.34 | 51.60 | 51.78 | 355,832 | -0.63(-1.21%) |
Jun 27, 2022 | 52.19 | 52.88 | 51.44 | 52.41 | 390,513 | +0.60(+1.17%) |
Jun 24, 2022 | 49.92 | 51.81 | 49.69 | 51.81 | 1,277,242 | +2.53(+5.14%) |
Jun 23, 2022 | 49.03 | 49.78 | 48.81 | 49.27 | 474,783 | +0.30(+0.62%) |
Jun 22, 2022 | 48.71 | 49.15 | 48.25 | 48.97 | 668,355 | -0.32(-0.65%) |
Jun 21, 2022 | 49.29 | 49.58 | 48.51 | 49.29 | 553,440 | +0.66(+1.36%) |
Jun 17, 2022 | 47.90 | 49.10 | 47.90 | 48.63 | 1,711,366 | +0.60(+1.26%) |
Jun 16, 2022 | 49.36 | 49.51 | 47.92 | 48.03 | 581,387 | -1.89(-3.79%) |
Jun 15, 2022 | 50.62 | 50.86 | 49.19 | 49.92 | 705,635 | -0.55(-1.08%) |
Jun 14, 2022 | 50.84 | 51.27 | 50.23 | 50.46 | 769,205 | -0.39(-0.77%) |
Jun 13, 2022 | 50.97 | 51.84 | 49.80 | 50.85 | 956,815 | -0.89(-1.71%) |
Jun 10, 2022 | 52.03 | 52.32 | 51.23 | 51.74 | 855,912 | -1.00(-1.90%) |
Jun 09, 2022 | 50.74 | 53.18 | 50.74 | 52.74 | 854,400 | +2.45(+4.86%) |
Jun 08, 2022 | 50.83 | 51.16 | 50.08 | 50.30 | 312,980 | -0.64(-1.26%) |
Jun 07, 2022 | 49.87 | 50.98 | 49.87 | 50.94 | 343,889 | +0.65(+1.30%) |
Jun 06, 2022 | 50.23 | 50.68 | 49.68 | 50.29 | 342,517 | +0.34(+0.68%) |
Jun 03, 2022 | 49.68 | 50.24 | 49.37 | 49.95 | 231,157 | +0.40(+0.81%) |
Jun 02, 2022 | 49.19 | 49.58 | 48.82 | 49.55 | 532,985 | +0.52(+1.05%) |
Jun 01, 2022 | 50.14 | 50.14 | 48.78 | 49.03 | 442,183 | -0.86(-1.72%) |
May 31, 2022 | 50.36 | 50.65 | 49.47 | 49.89 | 293,594 | -0.54(-1.06%) |
May 27, 2022 | 49.71 | 50.47 | 49.54 | 50.42 | 298,180 | +1.10(+2.23%) |
May 26, 2022 | 49.31 | 50.21 | 49.21 | 49.32 | 300,917 | +0.31(+0.64%) |
May 25, 2022 | 48.98 | 49.49 | 48.74 | 49.01 | 706,253 | +0.02(+0.04%) |
May 24, 2022 | 48.24 | 49.20 | 47.95 | 48.99 | 271,014 | +0.65(+1.35%) |
May 23, 2022 | 48.07 | 48.72 | 47.92 | 48.34 | 270,728 | +0.30(+0.63%) |
May 20, 2022 | 48.90 | 48.93 | 47.29 | 48.04 | 505,971 | -0.80(-1.64%) |
May 19, 2022 | 48.23 | 49.20 | 47.73 | 48.83 | 504,906 | +0.32(+0.66%) |
May 18, 2022 | 48.58 | 49.12 | 48.23 | 48.51 | 399,303 | -0.27(-0.56%) |
May 17, 2022 | 48.31 | 49.34 | 48.31 | 48.78 | 351,808 | +0.91(+1.90%) |
May 16, 2022 | 47.47 | 48.04 | 47.17 | 47.87 | 380,427 | +0.58(+1.23%) |
May 13, 2022 | 46.19 | 47.44 | 46.19 | 47.29 | 545,658 | +1.35(+2.93%) |
May 12, 2022 | 44.70 | 46.02 | 44.70 | 45.94 | 613,464 | +0.89(+1.98%) |
May 11, 2022 | 46.16 | 47.25 | 44.91 | 45.05 | 543,257 | -1.65(-3.53%) |
May 10, 2022 | 46.66 | 48.34 | 44.41 | 46.70 | 993,398 | +0.28(+0.61%) |
May 09, 2022 | 48.41 | 48.42 | 46.20 | 46.42 | 648,170 | -2.41(-4.93%) |
May 06, 2022 | 49.49 | 49.52 | 48.22 | 48.82 | 533,999 | -0.83(-1.68%) |
May 05, 2022 | 50.63 | 50.71 | 49.12 | 49.66 | 488,276 | -1.23(-2.42%) |
May 04, 2022 | 49.26 | 51.12 | 49.08 | 50.89 | 430,323 | +1.66(+3.37%) |
May 03, 2022 | 49.25 | 49.85 | 49.05 | 49.23 | 862,911 | -0.01(-0.02%) |