Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 57.34 | 57.99 | 56.88 | 57.82 | 175,882 | +0.38(+0.67%) |
Jul 28, 2022 | 56.29 | 57.61 | 55.96 | 57.44 | 92,646 | +0.94(+1.66%) |
Jul 27, 2022 | 56.07 | 56.82 | 55.41 | 56.50 | 108,641 | +0.87(+1.57%) |
Jul 26, 2022 | 55.44 | 55.84 | 54.53 | 55.63 | 119,639 | +0.14(+0.25%) |
Jul 25, 2022 | 55.38 | 55.64 | 54.87 | 55.49 | 103,018 | +0.34(+0.62%) |
Jul 22, 2022 | 55.34 | 55.34 | 54.43 | 55.15 | 73,816 | -0.30(-0.54%) |
Jul 21, 2022 | 55.16 | 55.59 | 54.53 | 55.44 | 131,956 | +0.41(+0.75%) |
Jul 20, 2022 | 54.11 | 55.11 | 53.76 | 55.03 | 165,795 | +0.81(+1.50%) |
Jul 19, 2022 | 54.33 | 55.03 | 54.08 | 54.22 | 151,667 | +0.55(+1.03%) |
Jul 18, 2022 | 55.37 | 55.45 | 53.00 | 53.67 | 162,586 | -1.29(-2.34%) |
Jul 15, 2022 | 55.09 | 55.19 | 54.26 | 54.95 | 110,790 | +0.32(+0.59%) |
Jul 14, 2022 | 55.16 | 55.51 | 54.10 | 54.63 | 106,782 | -0.87(-1.58%) |
Jul 13, 2022 | 54.97 | 55.99 | 54.67 | 55.51 | 105,682 | +0.30(+0.54%) |
Jul 12, 2022 | 55.97 | 57.09 | 54.80 | 55.21 | 116,110 | -0.50(-0.89%) |
Jul 11, 2022 | 55.51 | 56.03 | 55.16 | 55.71 | 112,423 | +0.16(+0.28%) |
Jul 08, 2022 | 55.94 | 56.11 | 54.65 | 55.55 | 140,820 | -0.55(-0.98%) |
Jul 07, 2022 | 55.70 | 56.22 | 55.09 | 56.10 | 173,618 | +0.57(+1.02%) |
Jul 06, 2022 | 57.93 | 58.30 | 55.41 | 55.53 | 142,726 | -2.26(-3.92%) |
Jul 05, 2022 | 56.06 | 57.88 | 55.79 | 57.80 | 181,207 | +1.57(+2.78%) |
Jul 01, 2022 | 55.65 | 56.69 | 55.38 | 56.23 | 106,726 | +0.58(+1.04%) |
Jun 30, 2022 | 55.19 | 55.74 | 54.65 | 55.65 | 133,141 | +0.24(+0.44%) |
Jun 29, 2022 | 56.15 | 56.15 | 54.82 | 55.41 | 79,513 | -0.59(-1.06%) |
Jun 28, 2022 | 56.72 | 57.21 | 55.79 | 56.00 | 125,388 | -0.48(-0.85%) |
Jun 27, 2022 | 58.49 | 58.79 | 56.48 | 56.49 | 136,563 | -1.28(-2.21%) |
Jun 24, 2022 | 56.39 | 58.23 | 55.74 | 57.76 | 284,790 | +1.53(+2.72%) |
Jun 23, 2022 | 53.92 | 56.48 | 53.92 | 56.23 | 190,753 | +2.32(+4.30%) |
Jun 22, 2022 | 54.35 | 54.69 | 53.50 | 53.91 | 135,183 | -0.62(-1.14%) |
Jun 21, 2022 | 55.09 | 55.46 | 54.24 | 54.54 | 163,836 | -0.04(-0.06%) |
Jun 17, 2022 | 55.04 | 55.76 | 54.29 | 54.57 | 190,377 | -0.27(-0.49%) |
Jun 16, 2022 | 55.95 | 56.35 | 54.41 | 54.84 | 158,735 | -2.06(-3.63%) |
Jun 15, 2022 | 56.70 | 57.63 | 56.42 | 56.90 | 131,287 | +0.30(+0.53%) |
Jun 14, 2022 | 56.49 | 56.69 | 55.95 | 56.61 | 101,047 | +0.03(+0.06%) |
Jun 13, 2022 | 56.97 | 57.36 | 56.30 | 56.57 | 122,145 | -1.41(-2.43%) |
Jun 10, 2022 | 57.70 | 58.27 | 57.18 | 57.98 | 86,138 | -0.06(-0.11%) |
Jun 09, 2022 | 57.71 | 58.80 | 57.40 | 58.04 | 72,577 | +0.30(+0.51%) |
Jun 08, 2022 | 58.04 | 58.51 | 57.44 | 57.74 | 91,173 | -0.60(-1.03%) |
Jun 07, 2022 | 57.47 | 58.54 | 57.06 | 58.35 | 96,304 | +0.20(+0.35%) |
Jun 06, 2022 | 59.11 | 59.33 | 57.61 | 58.15 | 165,341 | -1.11(-1.87%) |
Jun 03, 2022 | 60.55 | 60.55 | 59.14 | 59.26 | 112,901 | -1.62(-2.66%) |
Jun 02, 2022 | 59.50 | 61.12 | 58.96 | 60.87 | 252,302 | +1.71(+2.88%) |
Jun 01, 2022 | 59.66 | 60.10 | 59.07 | 59.17 | 154,907 | -0.19(-0.32%) |
May 31, 2022 | 59.29 | 59.72 | 58.20 | 59.36 | 204,324 | +0.63(+1.07%) |
May 27, 2022 | 58.98 | 59.58 | 58.49 | 58.73 | 134,254 | -0.09(-0.15%) |
May 26, 2022 | 58.79 | 60.09 | 58.58 | 58.82 | 187,301 | +0.88(+1.52%) |
May 25, 2022 | 55.65 | 59.07 | 55.16 | 57.94 | 394,006 | +2.29(+4.12%) |
May 24, 2022 | 55.30 | 55.86 | 54.75 | 55.65 | 128,423 | -0.05(-0.09%) |
May 23, 2022 | 55.81 | 56.80 | 55.31 | 55.70 | 119,855 | -0.21(-0.38%) |
May 20, 2022 | 55.68 | 55.93 | 54.64 | 55.91 | 136,255 | +0.84(+1.52%) |
May 19, 2022 | 55.03 | 55.67 | 54.21 | 55.07 | 168,024 | -0.51(-0.91%) |
May 18, 2022 | 57.56 | 57.56 | 54.79 | 55.58 | 266,950 | -2.61(-4.48%) |
May 17, 2022 | 57.73 | 58.69 | 57.73 | 58.18 | 156,744 | +0.95(+1.67%) |
May 16, 2022 | 57.31 | 58.14 | 56.76 | 57.23 | 123,915 | -0.09(-0.15%) |
May 13, 2022 | 57.34 | 57.73 | 56.79 | 57.32 | 116,511 | +0.50(+0.88%) |
May 12, 2022 | 55.80 | 57.86 | 55.80 | 56.82 | 182,107 | +0.92(+1.64%) |
May 11, 2022 | 56.37 | 56.98 | 55.82 | 55.90 | 175,358 | -0.35(-0.62%) |
May 10, 2022 | 57.53 | 57.53 | 56.05 | 56.25 | 233,054 | -0.82(-1.44%) |
May 09, 2022 | 56.59 | 57.72 | 56.28 | 57.07 | 170,037 | +0.15(+0.26%) |
May 06, 2022 | 57.16 | 57.49 | 56.31 | 56.92 | 158,850 | -0.80(-1.39%) |
May 05, 2022 | 59.98 | 60.04 | 55.41 | 57.73 | 437,498 | -3.19(-5.24%) |
May 04, 2022 | 59.74 | 61.18 | 59.55 | 60.92 | 160,168 | +0.94(+1.57%) |
May 03, 2022 | 59.85 | 60.46 | 59.46 | 59.98 | 139,725 | -0.14(-0.23%) |