Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 59.05 | 59.94 | 58.17 | 59.75 | 166,101 | +0.62(+1.05%) |
Jul 28, 2022 | 58.72 | 59.27 | 56.81 | 59.13 | 255,616 | +0.39(+0.66%) |
Jul 27, 2022 | 58.31 | 59.54 | 57.67 | 58.74 | 246,843 | +1.04(+1.80%) |
Jul 26, 2022 | 57.65 | 58.61 | 56.84 | 57.70 | 256,725 | -0.30(-0.52%) |
Jul 25, 2022 | 58.95 | 58.95 | 57.02 | 58.00 | 228,759 | -0.86(-1.46%) |
Jul 22, 2022 | 60.20 | 60.32 | 58.15 | 58.86 | 357,879 | -1.44(-2.39%) |
Jul 21, 2022 | 61.05 | 62.59 | 60.09 | 60.30 | 462,606 | -0.45(-0.74%) |
Jul 20, 2022 | 58.99 | 61.19 | 58.66 | 60.75 | 259,710 | +1.67(+2.83%) |
Jul 19, 2022 | 58.04 | 59.41 | 57.37 | 59.08 | 216,989 | +1.92(+3.36%) |
Jul 18, 2022 | 59.00 | 59.50 | 57.09 | 57.16 | 214,441 | -1.23(-2.11%) |
Jul 15, 2022 | 59.11 | 59.39 | 56.87 | 58.39 | 266,549 | +0.08(+0.14%) |
Jul 14, 2022 | 57.41 | 58.38 | 56.71 | 58.31 | 168,654 | +0.23(+0.40%) |
Jul 13, 2022 | 56.35 | 58.42 | 56.15 | 58.08 | 200,341 | +0.46(+0.80%) |
Jul 12, 2022 | 56.68 | 58.13 | 55.83 | 57.62 | 170,668 | +1.22(+2.16%) |
Jul 11, 2022 | 58.55 | 58.87 | 56.27 | 56.40 | 153,500 | -2.47(-4.20%) |
Jul 08, 2022 | 58.00 | 59.79 | 58.00 | 58.87 | 191,542 | +0.23(+0.39%) |
Jul 07, 2022 | 57.43 | 59.10 | 57.43 | 58.64 | 276,081 | +1.36(+2.37%) |
Jul 06, 2022 | 57.36 | 58.57 | 56.00 | 57.28 | 246,783 | -0.37(-0.64%) |
Jul 05, 2022 | 54.52 | 57.87 | 54.52 | 57.65 | 270,547 | +2.13(+3.84%) |
Jul 01, 2022 | 54.44 | 55.84 | 54.19 | 55.52 | 173,868 | +0.99(+1.82%) |
Jun 30, 2022 | 54.31 | 55.28 | 52.77 | 54.53 | 245,889 | -0.12(-0.22%) |
Jun 29, 2022 | 54.98 | 55.56 | 54.08 | 54.65 | 230,476 | -0.19(-0.35%) |
Jun 28, 2022 | 56.47 | 56.71 | 54.75 | 54.84 | 171,509 | -1.35(-2.40%) |
Jun 27, 2022 | 57.27 | 57.49 | 55.72 | 56.19 | 279,391 | -0.60(-1.06%) |
Jun 24, 2022 | 54.97 | 56.88 | 54.19 | 56.79 | 745,521 | +2.07(+3.78%) |
Jun 23, 2022 | 51.16 | 54.96 | 50.98 | 54.72 | 366,482 | +4.03(+7.95%) |
Jun 22, 2022 | 49.19 | 51.36 | 49.09 | 50.69 | 213,296 | +0.96(+1.93%) |
Jun 21, 2022 | 50.68 | 51.35 | 49.68 | 49.73 | 205,964 | -0.20(-0.40%) |
Jun 17, 2022 | 49.00 | 50.95 | 48.95 | 49.93 | 501,422 | +1.38(+2.84%) |
Jun 16, 2022 | 48.42 | 49.30 | 47.97 | 48.55 | 324,008 | -1.26(-2.53%) |
Jun 15, 2022 | 48.35 | 50.65 | 48.20 | 49.81 | 283,634 | +1.83(+3.81%) |
Jun 14, 2022 | 48.14 | 49.06 | 47.49 | 47.98 | 328,553 | -0.13(-0.27%) |
Jun 13, 2022 | 48.01 | 49.33 | 47.34 | 48.11 | 362,563 | -1.81(-3.63%) |
Jun 10, 2022 | 49.93 | 50.40 | 48.70 | 49.92 | 284,666 | -1.03(-2.02%) |
Jun 09, 2022 | 52.14 | 52.14 | 50.28 | 50.95 | 319,370 | -1.60(-3.04%) |
Jun 08, 2022 | 52.97 | 54.55 | 52.23 | 52.55 | 238,795 | -0.19(-0.36%) |
Jun 07, 2022 | 51.02 | 52.92 | 51.02 | 52.74 | 832,427 | +0.47(+0.90%) |
Jun 06, 2022 | 53.00 | 53.62 | 51.71 | 52.27 | 319,616 | +0.02(+0.04%) |
Jun 03, 2022 | 53.95 | 54.49 | 52.03 | 52.25 | 222,145 | -3.07(-5.55%) |
Jun 02, 2022 | 53.75 | 55.44 | 53.12 | 55.32 | 365,000 | +1.58(+2.94%) |
Jun 01, 2022 | 54.69 | 55.68 | 52.99 | 53.74 | 357,861 | -0.77(-1.41%) |
May 31, 2022 | 57.79 | 57.79 | 53.80 | 54.51 | 483,200 | -3.47(-5.98%) |
May 27, 2022 | 56.28 | 58.82 | 55.90 | 57.98 | 442,706 | +2.08(+3.72%) |
May 26, 2022 | 54.52 | 56.79 | 54.20 | 55.90 | 474,474 | +1.51(+2.78%) |
May 25, 2022 | 53.77 | 54.98 | 53.20 | 54.39 | 275,322 | +0.52(+0.97%) |
May 24, 2022 | 55.47 | 55.71 | 52.83 | 53.87 | 310,066 | -2.58(-4.57%) |
May 23, 2022 | 56.15 | 56.76 | 54.95 | 56.45 | 347,243 | +0.37(+0.66%) |
May 20, 2022 | 58.04 | 58.44 | 54.84 | 56.08 | 675,636 | -1.53(-2.66%) |
May 19, 2022 | 55.41 | 59.75 | 55.41 | 57.61 | 627,149 | +2.12(+3.82%) |
May 18, 2022 | 55.38 | 57.90 | 54.62 | 55.49 | 382,254 | -1.22(-2.15%) |
May 17, 2022 | 55.00 | 56.76 | 54.10 | 56.71 | 342,684 | +3.08(+5.74%) |
May 16, 2022 | 54.31 | 54.85 | 53.03 | 53.63 | 336,457 | -0.82(-1.51%) |
May 13, 2022 | 52.39 | 54.47 | 51.73 | 54.45 | 347,202 | +2.85(+5.52%) |
May 12, 2022 | 48.00 | 51.66 | 47.65 | 51.60 | 390,294 | +2.92(+6.00%) |
May 11, 2022 | 51.25 | 53.01 | 48.25 | 48.68 | 459,487 | -3.68(-7.03%) |
May 10, 2022 | 51.33 | 53.11 | 49.80 | 52.36 | 431,773 | +1.71(+3.38%) |
May 09, 2022 | 52.38 | 52.84 | 50.33 | 50.65 | 615,682 | -3.29(-6.10%) |
May 06, 2022 | 53.75 | 55.58 | 52.49 | 53.94 | 398,251 | -0.46(-0.85%) |
May 05, 2022 | 57.36 | 57.44 | 53.01 | 54.40 | 418,507 | -4.33(-7.37%) |
May 04, 2022 | 56.45 | 58.84 | 53.00 | 58.73 | 696,880 | +2.04(+3.60%) |
May 03, 2022 | 56.32 | 57.91 | 55.65 | 56.69 | 434,860 | +0.45(+0.80%) |