Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 55.56 | 56.15 | 55.14 | 55.97 | 2,884,630 | +0.34(+0.62%) |
Jul 28, 2022 | 54.63 | 55.65 | 54.32 | 55.63 | 2,657,620 | +1.17(+2.14%) |
Jul 27, 2022 | 53.40 | 54.69 | 53.05 | 54.46 | 3,127,333 | +1.28(+2.41%) |
Jul 26, 2022 | 53.50 | 53.81 | 51.31 | 53.17 | 5,627,244 | +0.57(+1.09%) |
Jul 25, 2022 | 51.70 | 52.73 | 51.70 | 52.60 | 2,833,138 | +0.79(+1.53%) |
Jul 22, 2022 | 51.90 | 52.09 | 51.50 | 51.80 | 2,004,496 | +0.14(+0.27%) |
Jul 21, 2022 | 51.36 | 52.00 | 51.15 | 51.66 | 1,793,768 | +0.10(+0.19%) |
Jul 20, 2022 | 50.89 | 51.96 | 50.84 | 51.57 | 2,421,131 | +0.18(+0.36%) |
Jul 19, 2022 | 49.63 | 51.50 | 49.63 | 51.38 | 4,030,972 | +2.28(+4.64%) |
Jul 18, 2022 | 49.28 | 49.76 | 48.83 | 49.10 | 2,376,980 | +0.16(+0.32%) |
Jul 15, 2022 | 48.95 | 49.19 | 48.23 | 48.94 | 10,326,455 | +0.59(+1.23%) |
Jul 14, 2022 | 47.77 | 48.41 | 47.08 | 48.35 | 3,126,852 | -0.15(-0.30%) |
Jul 13, 2022 | 48.18 | 49.58 | 48.18 | 48.50 | 3,127,334 | -0.61(-1.25%) |
Jul 12, 2022 | 48.50 | 49.83 | 48.37 | 49.11 | 2,730,840 | +0.63(+1.30%) |
Jul 11, 2022 | 48.64 | 49.07 | 48.34 | 48.48 | 3,648,136 | -1.09(-2.20%) |
Jul 08, 2022 | 50.48 | 50.48 | 49.16 | 49.57 | 2,478,841 | -0.72(-1.42%) |
Jul 07, 2022 | 49.93 | 51.02 | 49.83 | 50.28 | 2,571,673 | +0.56(+1.13%) |
Jul 06, 2022 | 50.05 | 50.17 | 49.16 | 49.72 | 2,019,081 | -0.33(-0.66%) |
Jul 05, 2022 | 49.65 | 50.09 | 48.93 | 50.05 | 2,733,117 | -0.63(-1.24%) |
Jul 01, 2022 | 50.28 | 51.00 | 49.76 | 50.68 | 1,850,992 | +0.34(+0.67%) |
Jun 30, 2022 | 50.24 | 51.05 | 49.71 | 50.34 | 3,099,168 | -0.48(-0.95%) |
Jun 29, 2022 | 50.98 | 51.09 | 50.24 | 50.83 | 2,037,467 | -0.05(-0.10%) |
Jun 28, 2022 | 51.39 | 52.27 | 50.83 | 50.87 | 2,059,684 | -0.37(-0.73%) |
Jun 27, 2022 | 51.81 | 51.98 | 50.87 | 51.25 | 2,401,070 | -0.24(-0.46%) |
Jun 24, 2022 | 50.24 | 51.68 | 50.15 | 51.49 | 3,632,141 | +1.61(+3.22%) |
Jun 23, 2022 | 51.21 | 51.43 | 49.40 | 49.88 | 3,221,850 | -1.22(-2.38%) |
Jun 22, 2022 | 51.04 | 51.49 | 50.64 | 51.09 | 2,330,866 | -0.57(-1.11%) |
Jun 21, 2022 | 51.33 | 51.79 | 50.54 | 51.67 | 2,223,915 | +1.58(+3.16%) |
Jun 17, 2022 | 49.84 | 50.39 | 49.25 | 50.09 | 4,682,860 | +0.21(+0.43%) |
Jun 16, 2022 | 51.72 | 51.82 | 49.52 | 49.87 | 2,933,432 | -2.62(-4.99%) |
Jun 15, 2022 | 51.96 | 53.16 | 51.71 | 52.49 | 4,153,743 | +1.03(+2.01%) |
Jun 14, 2022 | 51.10 | 51.83 | 50.76 | 51.46 | 2,781,854 | +0.72(+1.42%) |
Jun 13, 2022 | 51.14 | 51.69 | 50.47 | 50.73 | 3,136,032 | -1.30(-2.49%) |
Jun 10, 2022 | 53.14 | 53.16 | 51.92 | 52.03 | 2,845,219 | -1.79(-3.33%) |
Jun 09, 2022 | 54.48 | 54.95 | 53.80 | 53.82 | 2,438,839 | -0.83(-1.51%) |
Jun 08, 2022 | 54.17 | 54.93 | 53.91 | 54.65 | 4,869,542 | +0.24(+0.45%) |
Jun 07, 2022 | 54.01 | 54.65 | 53.11 | 54.40 | 4,552,492 | +0.21(+0.38%) |
Jun 06, 2022 | 54.41 | 54.59 | 54.10 | 54.19 | 2,738,737 | +0.21(+0.40%) |
Jun 03, 2022 | 54.12 | 54.27 | 53.66 | 53.98 | 3,113,005 | -0.40(-0.74%) |
Jun 02, 2022 | 54.43 | 54.78 | 53.61 | 54.38 | 2,765,633 | +0.25(+0.46%) |
Jun 01, 2022 | 53.23 | 54.34 | 52.27 | 54.13 | 4,353,793 | +1.04(+1.96%) |
May 31, 2022 | 52.26 | 53.56 | 51.58 | 53.09 | 6,187,955 | +0.72(+1.37%) |
May 27, 2022 | 52.01 | 52.50 | 51.92 | 52.38 | 3,839,143 | +0.94(+1.82%) |
May 26, 2022 | 51.36 | 52.00 | 51.23 | 51.44 | 3,385,402 | +0.38(+0.74%) |
May 25, 2022 | 50.31 | 51.27 | 50.11 | 51.06 | 2,842,934 | +0.78(+1.56%) |
May 24, 2022 | 49.88 | 50.37 | 49.25 | 50.28 | 2,668,229 | +0.23(+0.46%) |
May 23, 2022 | 49.49 | 50.62 | 49.44 | 50.05 | 3,082,230 | +1.25(+2.57%) |
May 20, 2022 | 49.79 | 50.04 | 47.80 | 48.80 | 2,720,401 | -0.98(-1.98%) |
May 19, 2022 | 49.18 | 50.42 | 48.72 | 49.78 | 2,601,484 | +0.15(+0.31%) |
May 18, 2022 | 51.80 | 51.91 | 49.53 | 49.63 | 4,034,193 | -2.40(-4.62%) |
May 17, 2022 | 51.67 | 52.16 | 51.24 | 52.03 | 2,571,474 | +1.11(+2.19%) |
May 16, 2022 | 51.38 | 51.38 | 50.09 | 50.92 | 2,549,521 | -0.29(-0.56%) |
May 13, 2022 | 51.24 | 51.83 | 50.91 | 51.20 | 2,383,295 | +0.16(+0.31%) |
May 12, 2022 | 50.40 | 51.19 | 50.12 | 51.05 | 1,910,386 | +0.54(+1.07%) |
May 11, 2022 | 50.96 | 51.72 | 50.34 | 50.51 | 2,801,593 | -0.70(-1.36%) |
May 10, 2022 | 52.99 | 53.00 | 50.91 | 51.20 | 2,765,780 | -0.77(-1.48%) |
May 09, 2022 | 51.03 | 52.34 | 50.87 | 51.98 | 3,659,298 | +0.52(+1.01%) |
May 06, 2022 | 51.77 | 51.93 | 50.47 | 51.46 | 2,307,904 | -0.43(-0.82%) |
May 05, 2022 | 52.98 | 53.13 | 51.30 | 51.88 | 3,045,645 | -1.71(-3.19%) |
May 04, 2022 | 51.94 | 53.74 | 51.62 | 53.60 | 2,957,096 | +1.78(+3.44%) |
May 03, 2022 | 51.38 | 52.54 | 51.30 | 51.81 | 2,530,813 | +0.65(+1.27%) |