Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 56.32 | 58.04 | 56.30 | 57.26 | 841,568 | +0.68(+1.20%) |
Jul 28, 2022 | 56.57 | 56.76 | 55.20 | 56.58 | 695,654 | +0.16(+0.29%) |
Jul 27, 2022 | 56.66 | 57.08 | 54.31 | 56.42 | 1,047,790 | -0.61(-1.07%) |
Jul 26, 2022 | 57.63 | 58.24 | 56.77 | 57.03 | 942,918 | -1.13(-1.94%) |
Jul 25, 2022 | 58.57 | 58.93 | 57.66 | 58.16 | 615,548 | +0.22(+0.38%) |
Jul 22, 2022 | 57.88 | 58.28 | 57.37 | 57.94 | 699,273 | +0.00(+0.00%) |
Jul 21, 2022 | 56.26 | 58.15 | 55.97 | 57.94 | 857,064 | +1.52(+2.70%) |
Jul 20, 2022 | 55.08 | 56.66 | 54.90 | 56.42 | 576,186 | +1.24(+2.26%) |
Jul 19, 2022 | 53.90 | 55.37 | 53.90 | 55.17 | 441,324 | +2.16(+4.08%) |
Jul 18, 2022 | 53.68 | 54.40 | 52.74 | 53.01 | 553,638 | +0.31(+0.58%) |
Jul 15, 2022 | 51.92 | 53.14 | 50.96 | 52.70 | 854,613 | +1.89(+3.71%) |
Jul 14, 2022 | 51.27 | 51.45 | 50.31 | 50.82 | 507,258 | -1.52(-2.91%) |
Jul 13, 2022 | 51.82 | 52.68 | 51.29 | 52.34 | 598,184 | -0.22(-0.42%) |
Jul 12, 2022 | 51.68 | 53.72 | 51.68 | 52.56 | 524,019 | +0.28(+0.53%) |
Jul 11, 2022 | 52.40 | 52.81 | 51.77 | 52.28 | 813,834 | -1.17(-2.19%) |
Jul 08, 2022 | 54.36 | 54.54 | 53.19 | 53.45 | 563,411 | -0.55(-1.01%) |
Jul 07, 2022 | 53.40 | 54.21 | 53.40 | 53.99 | 617,609 | +1.16(+2.19%) |
Jul 06, 2022 | 53.70 | 54.55 | 52.50 | 52.84 | 1,322,891 | -1.16(-2.15%) |
Jul 05, 2022 | 52.32 | 54.00 | 51.91 | 53.99 | 579,084 | +0.38(+0.71%) |
Jul 01, 2022 | 53.32 | 54.37 | 52.52 | 53.61 | 523,220 | -0.02(-0.04%) |
Jun 30, 2022 | 53.77 | 54.51 | 52.98 | 53.63 | 611,399 | -1.35(-2.46%) |
Jun 29, 2022 | 55.72 | 55.72 | 54.54 | 54.98 | 564,132 | -0.77(-1.37%) |
Jun 28, 2022 | 57.08 | 57.74 | 55.69 | 55.75 | 589,947 | -0.58(-1.04%) |
Jun 27, 2022 | 56.12 | 56.37 | 54.64 | 56.33 | 744,649 | +0.76(+1.36%) |
Jun 24, 2022 | 53.30 | 55.97 | 53.17 | 55.57 | 1,132,857 | +2.60(+4.92%) |
Jun 23, 2022 | 53.55 | 54.14 | 52.40 | 52.97 | 579,841 | -1.00(-1.85%) |
Jun 22, 2022 | 53.29 | 54.26 | 53.07 | 53.97 | 801,048 | -0.28(-0.51%) |
Jun 21, 2022 | 55.37 | 55.53 | 54.13 | 54.24 | 466,667 | +0.41(+0.76%) |
Jun 17, 2022 | 53.62 | 55.08 | 53.62 | 53.83 | 1,307,855 | -0.02(-0.04%) |
Jun 16, 2022 | 53.85 | 54.23 | 52.81 | 53.85 | 637,712 | -1.53(-2.77%) |
Jun 15, 2022 | 55.41 | 56.21 | 54.30 | 55.38 | 1,338,217 | +0.61(+1.12%) |
Jun 14, 2022 | 54.68 | 55.31 | 54.24 | 54.77 | 604,592 | +0.41(+0.76%) |
Jun 13, 2022 | 55.72 | 55.77 | 54.09 | 54.36 | 574,701 | -3.10(-5.40%) |
Jun 10, 2022 | 58.36 | 59.16 | 57.21 | 57.46 | 836,745 | -2.28(-3.81%) |
Jun 09, 2022 | 61.01 | 61.01 | 59.72 | 59.74 | 633,830 | -1.60(-2.61%) |
Jun 08, 2022 | 61.49 | 61.78 | 60.66 | 61.34 | 518,571 | -0.63(-1.02%) |
Jun 07, 2022 | 60.58 | 62.01 | 60.58 | 61.97 | 585,582 | +0.19(+0.31%) |
Jun 06, 2022 | 61.66 | 62.81 | 61.37 | 61.78 | 1,038,796 | +1.19(+1.96%) |
Jun 03, 2022 | 61.17 | 61.48 | 60.38 | 60.59 | 418,829 | -1.24(-2.01%) |
Jun 02, 2022 | 60.89 | 62.05 | 60.29 | 61.83 | 404,671 | +1.28(+2.12%) |
Jun 01, 2022 | 61.61 | 62.12 | 59.57 | 60.55 | 547,771 | -0.88(-1.43%) |
May 31, 2022 | 61.13 | 61.63 | 60.68 | 61.43 | 665,275 | +0.12(+0.20%) |
May 27, 2022 | 60.93 | 61.43 | 60.65 | 61.31 | 563,206 | +0.82(+1.35%) |
May 26, 2022 | 60.22 | 61.28 | 60.22 | 60.49 | 533,031 | +0.96(+1.62%) |
May 25, 2022 | 58.12 | 59.74 | 57.84 | 59.53 | 807,191 | +1.10(+1.88%) |
May 24, 2022 | 58.37 | 58.62 | 56.67 | 58.43 | 439,068 | -0.80(-1.35%) |
May 23, 2022 | 58.05 | 59.69 | 57.45 | 59.23 | 596,601 | +2.34(+4.12%) |
May 20, 2022 | 57.52 | 58.00 | 55.04 | 56.89 | 911,228 | -0.04(-0.07%) |
May 19, 2022 | 56.31 | 57.19 | 55.54 | 56.92 | 847,384 | -0.40(-0.70%) |
May 18, 2022 | 60.11 | 60.56 | 57.06 | 57.32 | 625,791 | -3.72(-6.09%) |
May 17, 2022 | 60.36 | 61.41 | 59.81 | 61.04 | 665,481 | +2.16(+3.67%) |
May 16, 2022 | 59.60 | 59.75 | 58.38 | 58.88 | 615,866 | -0.78(-1.31%) |
May 13, 2022 | 58.49 | 60.56 | 58.48 | 59.66 | 1,163,720 | +2.29(+3.99%) |
May 12, 2022 | 56.77 | 57.41 | 55.68 | 57.37 | 1,425,979 | +0.09(+0.15%) |
May 11, 2022 | 57.62 | 59.17 | 57.16 | 57.29 | 607,429 | -0.32(-0.56%) |
May 10, 2022 | 57.80 | 58.40 | 56.22 | 57.61 | 703,452 | +0.43(+0.75%) |
May 09, 2022 | 58.74 | 59.22 | 56.92 | 57.18 | 724,247 | -2.53(-4.23%) |
May 06, 2022 | 60.80 | 61.26 | 58.96 | 59.71 | 580,782 | -1.84(-2.99%) |
May 05, 2022 | 62.65 | 62.78 | 60.22 | 61.55 | 470,622 | -2.33(-3.64%) |
May 04, 2022 | 62.29 | 63.88 | 61.16 | 63.87 | 869,858 | +2.59(+4.23%) |
May 03, 2022 | 60.60 | 61.58 | 60.28 | 61.28 | 457,767 | +0.80(+1.32%) |