Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 56.61 | 58.34 | 56.59 | 57.56 | 837,224 | +0.68(+1.20%) |
Jul 28, 2022 | 56.86 | 57.05 | 55.49 | 56.87 | 692,063 | +0.16(+0.29%) |
Jul 27, 2022 | 56.96 | 57.37 | 54.59 | 56.71 | 1,042,382 | -0.62(-1.07%) |
Jul 26, 2022 | 57.93 | 58.54 | 57.06 | 57.32 | 938,051 | -1.14(-1.94%) |
Jul 25, 2022 | 58.87 | 59.24 | 57.96 | 58.46 | 612,371 | +0.22(+0.38%) |
Jul 22, 2022 | 58.18 | 58.58 | 57.67 | 58.24 | 695,664 | +0.00(+0.00%) |
Jul 21, 2022 | 56.55 | 58.45 | 56.26 | 58.24 | 852,640 | +1.53(+2.70%) |
Jul 20, 2022 | 55.36 | 56.95 | 55.18 | 56.71 | 573,212 | +1.25(+2.26%) |
Jul 19, 2022 | 54.18 | 55.65 | 54.18 | 55.46 | 439,046 | +2.17(+4.08%) |
Jul 18, 2022 | 53.96 | 54.68 | 53.02 | 53.28 | 550,780 | +0.31(+0.58%) |
Jul 15, 2022 | 52.19 | 53.42 | 51.22 | 52.97 | 850,202 | +1.90(+3.71%) |
Jul 14, 2022 | 51.54 | 51.71 | 50.57 | 51.08 | 504,640 | -1.53(-2.91%) |
Jul 13, 2022 | 52.09 | 52.96 | 51.56 | 52.61 | 595,097 | -0.22(-0.42%) |
Jul 12, 2022 | 51.95 | 53.99 | 51.95 | 52.83 | 521,314 | +0.28(+0.53%) |
Jul 11, 2022 | 52.67 | 53.08 | 52.04 | 52.55 | 809,633 | -1.17(-2.19%) |
Jul 08, 2022 | 54.64 | 54.82 | 53.47 | 53.73 | 560,503 | -0.55(-1.01%) |
Jul 07, 2022 | 53.68 | 54.50 | 53.68 | 54.27 | 614,421 | +1.16(+2.19%) |
Jul 06, 2022 | 53.98 | 54.84 | 52.77 | 53.11 | 1,316,063 | -1.16(-2.15%) |
Jul 05, 2022 | 52.59 | 54.28 | 52.18 | 54.27 | 576,095 | +0.38(+0.71%) |
Jul 01, 2022 | 53.60 | 54.65 | 52.80 | 53.89 | 520,519 | -0.02(-0.04%) |
Jun 30, 2022 | 54.05 | 54.79 | 53.25 | 53.91 | 608,243 | -1.36(-2.46%) |
Jun 29, 2022 | 56.01 | 56.01 | 54.82 | 55.27 | 561,221 | -0.77(-1.37%) |
Jun 28, 2022 | 57.37 | 58.04 | 55.98 | 56.03 | 586,902 | -0.59(-1.04%) |
Jun 27, 2022 | 56.41 | 56.66 | 54.92 | 56.62 | 740,805 | +0.76(+1.36%) |
Jun 24, 2022 | 53.58 | 56.26 | 53.45 | 55.86 | 1,127,010 | +2.62(+4.92%) |
Jun 23, 2022 | 53.83 | 54.42 | 52.68 | 53.24 | 576,848 | -1.00(-1.84%) |
Jun 22, 2022 | 53.57 | 54.54 | 53.34 | 54.24 | 796,913 | -0.28(-0.51%) |
Jun 21, 2022 | 55.66 | 55.81 | 54.41 | 54.52 | 464,259 | +0.41(+0.76%) |
Jun 17, 2022 | 53.90 | 55.36 | 53.90 | 54.11 | 1,301,105 | -0.02(-0.04%) |
Jun 16, 2022 | 54.13 | 54.51 | 53.09 | 54.13 | 634,420 | -1.54(-2.77%) |
Jun 15, 2022 | 55.70 | 56.51 | 54.59 | 55.67 | 1,331,309 | +0.62(+1.12%) |
Jun 14, 2022 | 54.97 | 55.59 | 54.52 | 55.05 | 601,471 | +0.41(+0.76%) |
Jun 13, 2022 | 56.01 | 56.06 | 54.37 | 54.64 | 571,735 | -3.12(-5.40%) |
Jun 10, 2022 | 58.66 | 59.47 | 57.50 | 57.76 | 832,426 | -2.29(-3.81%) |
Jun 09, 2022 | 61.33 | 61.33 | 60.03 | 60.05 | 630,558 | -1.61(-2.61%) |
Jun 08, 2022 | 61.81 | 62.10 | 60.97 | 61.65 | 515,894 | -0.64(-1.02%) |
Jun 07, 2022 | 60.89 | 62.33 | 60.89 | 62.29 | 582,559 | +0.19(+0.31%) |
Jun 06, 2022 | 61.98 | 63.14 | 61.69 | 62.10 | 1,033,435 | +1.19(+1.96%) |
Jun 03, 2022 | 61.49 | 61.80 | 60.69 | 60.90 | 416,667 | -1.25(-2.01%) |
Jun 02, 2022 | 61.20 | 62.38 | 60.61 | 62.16 | 402,583 | +1.29(+2.12%) |
Jun 01, 2022 | 61.93 | 62.44 | 59.87 | 60.87 | 544,944 | -0.89(-1.43%) |
May 31, 2022 | 61.44 | 61.95 | 60.99 | 61.75 | 661,841 | +0.13(+0.20%) |
May 27, 2022 | 61.24 | 61.75 | 60.96 | 61.63 | 560,299 | +0.82(+1.35%) |
May 26, 2022 | 60.53 | 61.60 | 60.53 | 60.80 | 530,280 | +0.97(+1.62%) |
May 25, 2022 | 58.42 | 60.05 | 58.14 | 59.83 | 803,025 | +1.10(+1.88%) |
May 24, 2022 | 58.68 | 58.92 | 56.97 | 58.73 | 436,801 | -0.80(-1.35%) |
May 23, 2022 | 58.35 | 60.00 | 57.75 | 59.54 | 593,521 | +2.36(+4.12%) |
May 20, 2022 | 57.82 | 58.30 | 55.32 | 57.18 | 906,525 | -0.04(-0.07%) |
May 19, 2022 | 56.60 | 57.49 | 55.83 | 57.22 | 843,010 | -0.40(-0.70%) |
May 18, 2022 | 60.42 | 60.87 | 57.35 | 57.62 | 622,561 | -3.74(-6.09%) |
May 17, 2022 | 60.68 | 61.73 | 60.12 | 61.36 | 662,046 | +2.17(+3.67%) |
May 16, 2022 | 59.91 | 60.06 | 58.69 | 59.18 | 612,687 | -0.79(-1.31%) |
May 13, 2022 | 58.79 | 60.88 | 58.78 | 59.97 | 1,157,713 | +2.30(+3.99%) |
May 12, 2022 | 57.07 | 57.71 | 55.97 | 57.67 | 1,418,619 | +0.09(+0.15%) |
May 11, 2022 | 57.92 | 59.48 | 57.46 | 57.58 | 604,294 | -0.33(-0.56%) |
May 10, 2022 | 58.10 | 58.70 | 56.51 | 57.91 | 699,822 | +0.43(+0.75%) |
May 09, 2022 | 59.05 | 59.52 | 57.22 | 57.48 | 720,509 | -2.54(-4.23%) |
May 06, 2022 | 61.12 | 61.58 | 59.27 | 60.02 | 577,785 | -1.85(-2.99%) |
May 05, 2022 | 62.98 | 63.10 | 60.53 | 61.87 | 468,193 | -2.34(-3.64%) |
May 04, 2022 | 62.61 | 64.21 | 61.48 | 64.20 | 865,368 | +2.61(+4.23%) |
May 03, 2022 | 60.92 | 61.90 | 60.59 | 61.60 | 455,404 | +0.80(+1.32%) |