Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 53.97 | 54.60 | 53.86 | 54.60 | 1,034,295 | +0.73(+1.36%) |
Jul 28, 2022 | 53.41 | 53.91 | 53.14 | 53.86 | 612,526 | +0.37(+0.68%) |
Jul 27, 2022 | 52.79 | 53.57 | 52.64 | 53.50 | 640,533 | +1.19(+2.27%) |
Jul 26, 2022 | 52.62 | 52.69 | 52.28 | 52.31 | 894,679 | -0.72(-1.36%) |
Jul 25, 2022 | 53.00 | 53.07 | 52.75 | 53.03 | 747,234 | +0.43(+0.82%) |
Jul 22, 2022 | 52.99 | 53.27 | 52.41 | 52.60 | 620,487 | -0.14(-0.27%) |
Jul 21, 2022 | 52.09 | 52.78 | 52.05 | 52.75 | 1,185,251 | +0.55(+1.05%) |
Jul 20, 2022 | 52.33 | 52.48 | 51.95 | 52.20 | 613,331 | -0.22(-0.42%) |
Jul 19, 2022 | 51.97 | 52.45 | 51.95 | 52.42 | 497,304 | +1.35(+2.64%) |
Jul 18, 2022 | 51.48 | 51.69 | 50.99 | 51.07 | 710,026 | +0.30(+0.59%) |
Jul 15, 2022 | 50.47 | 50.80 | 50.16 | 50.77 | 858,960 | +0.76(+1.52%) |
Jul 14, 2022 | 49.71 | 50.07 | 49.29 | 50.01 | 3,032,382 | -0.78(-1.54%) |
Jul 13, 2022 | 50.32 | 50.99 | 50.14 | 50.79 | 2,133,251 | -0.06(-0.11%) |
Jul 12, 2022 | 50.73 | 51.20 | 50.68 | 50.85 | 891,239 | -0.06(-0.11%) |
Jul 11, 2022 | 51.26 | 51.27 | 50.81 | 50.91 | 563,674 | -0.84(-1.62%) |
Jul 08, 2022 | 51.51 | 51.90 | 51.33 | 51.74 | 1,245,409 | +0.11(+0.21%) |
Jul 07, 2022 | 51.25 | 51.64 | 51.25 | 51.64 | 389,620 | +0.80(+1.57%) |
Jul 06, 2022 | 50.74 | 50.94 | 50.39 | 50.84 | 1,823,712 | +0.03(+0.06%) |
Jul 05, 2022 | 50.38 | 50.83 | 50.06 | 50.81 | 930,345 | -1.11(-2.13%) |
Jul 01, 2022 | 51.19 | 51.94 | 51.00 | 51.92 | 935,602 | +0.13(+0.26%) |
Jun 30, 2022 | 51.24 | 51.87 | 50.96 | 51.78 | 2,209,879 | -0.31(-0.59%) |
Jun 29, 2022 | 52.41 | 52.47 | 52.06 | 52.09 | 1,054,191 | -0.27(-0.52%) |
Jun 28, 2022 | 53.08 | 53.30 | 52.35 | 52.36 | 1,068,109 | -0.33(-0.62%) |
Jun 27, 2022 | 52.77 | 53.00 | 52.57 | 52.69 | 565,852 | -0.13(-0.24%) |
Jun 24, 2022 | 51.99 | 52.81 | 51.96 | 52.81 | 942,945 | +1.46(+2.85%) |
Jun 23, 2022 | 51.38 | 51.50 | 50.84 | 51.35 | 1,811,174 | -0.15(-0.30%) |
Jun 22, 2022 | 51.27 | 51.93 | 51.18 | 51.50 | 1,057,215 | -0.40(-0.78%) |
Jun 21, 2022 | 51.90 | 52.19 | 51.86 | 51.91 | 1,098,590 | +0.85(+1.66%) |
Jun 17, 2022 | 51.30 | 51.51 | 50.75 | 51.06 | 1,605,364 | -0.27(-0.53%) |
Jun 16, 2022 | 51.37 | 51.66 | 51.02 | 51.33 | 4,318,536 | -1.22(-2.33%) |
Jun 15, 2022 | 52.04 | 52.84 | 51.51 | 52.55 | 1,943,379 | +0.93(+1.81%) |
Jun 14, 2022 | 52.11 | 52.26 | 51.17 | 51.62 | 1,797,958 | -0.53(-1.02%) |
Jun 13, 2022 | 52.59 | 52.80 | 52.04 | 52.15 | 1,139,257 | -1.82(-3.37%) |
Jun 10, 2022 | 54.33 | 54.34 | 53.80 | 53.97 | 484,305 | -1.33(-2.40%) |
Jun 09, 2022 | 56.21 | 56.29 | 55.24 | 55.30 | 889,038 | -1.20(-2.13%) |
Jun 08, 2022 | 56.72 | 56.91 | 56.42 | 56.50 | 439,084 | -0.77(-1.35%) |
Jun 07, 2022 | 56.50 | 57.27 | 56.50 | 57.27 | 625,545 | +0.21(+0.36%) |
Jun 06, 2022 | 57.43 | 57.53 | 56.94 | 57.07 | 655,879 | +0.27(+0.48%) |
Jun 03, 2022 | 56.97 | 57.10 | 56.67 | 56.79 | 630,413 | -0.86(-1.49%) |
Jun 02, 2022 | 56.86 | 57.67 | 56.73 | 57.65 | 925,458 | +1.14(+2.02%) |
Jun 01, 2022 | 57.33 | 57.37 | 56.28 | 56.51 | 530,382 | -0.51(-0.89%) |
May 31, 2022 | 57.17 | 57.36 | 56.87 | 57.02 | 786,087 | -0.24(-0.41%) |
May 27, 2022 | 56.94 | 57.27 | 56.91 | 57.26 | 1,331,924 | +0.65(+1.15%) |
May 26, 2022 | 56.06 | 56.71 | 56.05 | 56.60 | 592,603 | +0.63(+1.13%) |
May 25, 2022 | 55.56 | 56.20 | 55.53 | 55.97 | 845,801 | +0.05(+0.08%) |
May 24, 2022 | 55.87 | 56.07 | 55.53 | 55.92 | 609,965 | -0.18(-0.32%) |
May 23, 2022 | 55.79 | 56.23 | 55.65 | 56.10 | 1,169,303 | +0.94(+1.70%) |
May 20, 2022 | 55.48 | 55.53 | 54.49 | 55.17 | 385,222 | +0.28(+0.52%) |
May 19, 2022 | 54.17 | 55.19 | 54.17 | 54.88 | 753,470 | +0.56(+1.03%) |
May 18, 2022 | 55.17 | 55.22 | 54.22 | 54.33 | 1,033,001 | -1.28(-2.31%) |
May 17, 2022 | 55.47 | 55.65 | 55.19 | 55.61 | 517,840 | +0.98(+1.80%) |
May 16, 2022 | 54.26 | 54.85 | 54.11 | 54.63 | 545,891 | +0.17(+0.31%) |
May 13, 2022 | 53.77 | 54.53 | 53.67 | 54.46 | 939,316 | +1.49(+2.82%) |
May 12, 2022 | 52.86 | 53.47 | 52.53 | 52.97 | 2,597,584 | -0.23(-0.43%) |
May 11, 2022 | 53.66 | 54.33 | 53.12 | 53.19 | 2,962,773 | -0.23(-0.42%) |
May 10, 2022 | 54.00 | 54.09 | 53.04 | 53.42 | 2,611,522 | +0.26(+0.50%) |
May 09, 2022 | 53.98 | 53.98 | 53.05 | 53.16 | 926,651 | -1.74(-3.17%) |
May 06, 2022 | 55.07 | 55.23 | 54.55 | 54.89 | 2,272,926 | -0.59(-1.06%) |
May 05, 2022 | 56.54 | 56.56 | 55.03 | 55.48 | 2,056,376 | -1.83(-3.20%) |
May 04, 2022 | 56.30 | 57.37 | 55.73 | 57.31 | 1,264,712 | +1.02(+1.81%) |
May 03, 2022 | 56.15 | 56.49 | 56.04 | 56.29 | 979,020 | +0.45(+0.81%) |