Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 55.99 | 57.57 | 55.99 | 57.25 | 1,252,330 | +0.85(+1.50%) |
Jul 28, 2022 | 55.22 | 56.48 | 55.19 | 56.41 | 1,166,399 | +1.64(+3.00%) |
Jul 27, 2022 | 54.42 | 54.92 | 54.10 | 54.77 | 1,074,183 | +0.06(+0.10%) |
Jul 26, 2022 | 54.17 | 54.80 | 54.04 | 54.71 | 889,716 | +0.70(+1.30%) |
Jul 25, 2022 | 53.50 | 54.09 | 53.36 | 54.01 | 957,486 | +0.44(+0.82%) |
Jul 22, 2022 | 53.01 | 53.58 | 52.84 | 53.57 | 956,032 | +0.82(+1.56%) |
Jul 21, 2022 | 52.69 | 52.76 | 52.28 | 52.75 | 1,796,794 | +0.12(+0.23%) |
Jul 20, 2022 | 53.45 | 53.56 | 52.62 | 52.63 | 1,444,182 | -0.70(-1.31%) |
Jul 19, 2022 | 53.42 | 53.47 | 53.02 | 53.33 | 1,736,661 | +0.34(+0.63%) |
Jul 18, 2022 | 54.15 | 54.21 | 52.94 | 52.99 | 1,191,528 | -1.26(-2.32%) |
Jul 15, 2022 | 53.90 | 54.42 | 53.49 | 54.25 | 901,651 | +0.26(+0.48%) |
Jul 14, 2022 | 53.05 | 54.09 | 53.04 | 53.99 | 774,684 | +0.10(+0.19%) |
Jul 13, 2022 | 53.70 | 54.35 | 53.40 | 53.89 | 802,023 | -0.05(-0.09%) |
Jul 12, 2022 | 54.07 | 54.60 | 53.66 | 53.94 | 1,094,101 | -0.09(-0.17%) |
Jul 11, 2022 | 53.50 | 54.23 | 53.31 | 54.03 | 873,704 | +0.54(+1.01%) |
Jul 08, 2022 | 53.97 | 53.97 | 53.38 | 53.49 | 1,052,342 | -0.44(-0.81%) |
Jul 07, 2022 | 54.55 | 55.05 | 53.92 | 53.93 | 1,130,446 | -0.53(-0.98%) |
Jul 06, 2022 | 54.08 | 54.96 | 53.65 | 54.46 | 1,523,678 | +0.43(+0.79%) |
Jul 05, 2022 | 55.83 | 56.23 | 52.95 | 54.03 | 1,528,109 | -2.01(-3.58%) |
Jul 01, 2022 | 54.78 | 56.19 | 54.62 | 56.03 | 1,959,969 | +1.36(+2.49%) |
Jun 30, 2022 | 53.99 | 55.07 | 53.64 | 54.67 | 1,835,373 | +0.60(+1.10%) |
Jun 29, 2022 | 54.09 | 54.78 | 53.94 | 54.07 | 1,288,123 | -0.06(-0.10%) |
Jun 28, 2022 | 54.24 | 54.74 | 54.08 | 54.13 | 1,327,025 | +0.09(+0.17%) |
Jun 27, 2022 | 53.28 | 54.07 | 53.14 | 54.04 | 1,604,548 | +0.57(+1.06%) |
Jun 24, 2022 | 52.90 | 53.63 | 52.67 | 53.47 | 2,596,466 | +0.74(+1.40%) |
Jun 23, 2022 | 51.88 | 52.90 | 51.78 | 52.73 | 1,589,084 | +0.94(+1.82%) |
Jun 22, 2022 | 51.29 | 52.20 | 51.29 | 51.79 | 1,586,194 | +0.28(+0.54%) |
Jun 21, 2022 | 51.22 | 51.74 | 50.91 | 51.51 | 1,625,160 | +0.44(+0.86%) |
Jun 17, 2022 | 51.15 | 51.89 | 50.56 | 51.07 | 2,908,074 | -0.21(-0.40%) |
Jun 16, 2022 | 51.45 | 51.69 | 50.64 | 51.28 | 1,764,405 | -0.72(-1.38%) |
Jun 15, 2022 | 52.25 | 53.13 | 51.28 | 51.99 | 2,201,406 | +0.12(+0.23%) |
Jun 14, 2022 | 53.80 | 53.96 | 51.39 | 51.87 | 1,171,345 | -1.65(-3.08%) |
Jun 13, 2022 | 54.72 | 54.88 | 53.25 | 53.52 | 1,584,926 | -1.81(-3.27%) |
Jun 10, 2022 | 54.87 | 55.82 | 54.48 | 55.33 | 1,462,371 | -0.29(-0.52%) |
Jun 09, 2022 | 56.89 | 57.43 | 55.60 | 55.62 | 1,200,813 | -1.39(-2.44%) |
Jun 08, 2022 | 58.65 | 58.66 | 56.92 | 57.01 | 1,395,408 | -1.91(-3.25%) |
Jun 07, 2022 | 58.43 | 58.94 | 58.09 | 58.93 | 2,108,838 | +0.60(+1.02%) |
Jun 06, 2022 | 58.28 | 59.17 | 58.21 | 58.33 | 1,601,389 | +0.39(+0.68%) |
Jun 03, 2022 | 58.08 | 58.53 | 57.90 | 57.94 | 1,316,371 | -0.27(-0.46%) |
Jun 02, 2022 | 59.21 | 59.35 | 57.29 | 58.21 | 1,644,067 | -0.74(-1.25%) |
Jun 01, 2022 | 59.60 | 59.60 | 58.41 | 58.94 | 2,564,412 | -0.59(-0.99%) |
May 31, 2022 | 58.96 | 59.60 | 58.18 | 59.53 | 11,554,520 | +0.04(+0.06%) |
May 27, 2022 | 58.09 | 59.50 | 57.70 | 59.49 | 2,962,817 | +1.23(+2.11%) |
May 26, 2022 | 57.35 | 58.64 | 57.15 | 58.26 | 3,589,335 | +1.13(+1.98%) |
May 25, 2022 | 57.07 | 57.29 | 56.58 | 57.13 | 2,984,343 | -0.07(-0.11%) |
May 24, 2022 | 55.29 | 57.28 | 55.05 | 57.20 | 3,007,958 | +2.16(+3.93%) |
May 23, 2022 | 55.12 | 55.38 | 54.30 | 55.04 | 1,937,061 | +0.31(+0.56%) |
May 20, 2022 | 54.57 | 55.38 | 54.02 | 54.73 | 3,234,573 | +0.16(+0.29%) |
May 19, 2022 | 54.86 | 54.99 | 54.00 | 54.57 | 1,879,026 | -0.41(-0.75%) |
May 18, 2022 | 56.20 | 56.46 | 54.82 | 54.98 | 1,716,284 | -0.76(-1.36%) |
May 17, 2022 | 55.49 | 55.83 | 54.63 | 55.74 | 1,790,014 | +0.83(+1.51%) |
May 16, 2022 | 54.60 | 55.09 | 54.16 | 54.91 | 1,868,186 | +0.39(+0.72%) |
May 13, 2022 | 54.28 | 54.64 | 53.33 | 54.51 | 1,738,589 | +0.39(+0.72%) |
May 12, 2022 | 54.41 | 54.76 | 53.33 | 54.12 | 1,566,342 | -0.18(-0.33%) |
May 11, 2022 | 53.99 | 55.38 | 53.99 | 54.30 | 2,119,040 | +0.17(+0.31%) |
May 10, 2022 | 55.03 | 55.77 | 53.84 | 54.13 | 1,871,451 | -0.64(-1.17%) |
May 09, 2022 | 54.74 | 55.30 | 53.93 | 54.77 | 1,327,197 | -0.02(-0.03%) |
May 06, 2022 | 54.86 | 55.25 | 54.14 | 54.79 | 1,692,735 | -0.11(-0.20%) |
May 05, 2022 | 55.19 | 55.89 | 54.43 | 54.91 | 1,835,706 | -0.33(-0.59%) |
May 04, 2022 | 54.04 | 55.29 | 53.92 | 55.23 | 2,058,979 | +1.32(+2.44%) |
May 03, 2022 | 54.33 | 54.79 | 53.60 | 53.92 | 2,060,943 | -0.05(-0.09%) |