Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 54.41 | 54.82 | 53.83 | 54.07 | 3,141,987 | +0.28(+0.51%) |
Jul 28, 2022 | 54.25 | 54.33 | 52.81 | 53.80 | 2,472,749 | +0.07(+0.13%) |
Jul 27, 2022 | 53.80 | 53.96 | 52.96 | 53.72 | 2,407,144 | +0.22(+0.42%) |
Jul 26, 2022 | 53.13 | 53.82 | 52.90 | 53.50 | 2,905,272 | +0.80(+1.52%) |
Jul 25, 2022 | 52.22 | 52.83 | 51.58 | 52.70 | 2,895,215 | +1.02(+1.98%) |
Jul 22, 2022 | 52.42 | 52.82 | 51.31 | 51.67 | 1,654,776 | -0.37(-0.70%) |
Jul 21, 2022 | 50.74 | 52.05 | 50.11 | 52.04 | 3,088,146 | -0.03(-0.05%) |
Jul 20, 2022 | 51.71 | 52.48 | 51.21 | 52.07 | 2,318,579 | +0.06(+0.12%) |
Jul 19, 2022 | 50.79 | 52.26 | 50.79 | 52.00 | 2,368,897 | +1.25(+2.46%) |
Jul 18, 2022 | 50.35 | 51.15 | 50.28 | 50.76 | 2,481,685 | +1.12(+2.26%) |
Jul 15, 2022 | 49.88 | 50.00 | 48.98 | 49.63 | 2,203,501 | +0.76(+1.55%) |
Jul 14, 2022 | 47.55 | 48.95 | 47.01 | 48.88 | 3,955,919 | -0.16(-0.33%) |
Jul 13, 2022 | 48.12 | 49.55 | 48.12 | 49.04 | 2,084,621 | +0.03(+0.05%) |
Jul 12, 2022 | 48.73 | 49.45 | 48.29 | 49.01 | 2,421,947 | -0.70(-1.40%) |
Jul 11, 2022 | 49.88 | 49.96 | 48.64 | 49.70 | 3,268,019 | -0.93(-1.83%) |
Jul 08, 2022 | 50.65 | 51.15 | 49.70 | 50.63 | 2,529,114 | +0.28(+0.55%) |
Jul 07, 2022 | 49.38 | 50.65 | 49.38 | 50.36 | 2,849,056 | +2.03(+4.20%) |
Jul 06, 2022 | 48.46 | 49.51 | 47.19 | 48.32 | 4,993,904 | -0.78(-1.58%) |
Jul 05, 2022 | 49.48 | 49.54 | 47.47 | 49.10 | 3,919,260 | -1.47(-2.91%) |
Jul 01, 2022 | 49.77 | 50.79 | 48.51 | 50.57 | 3,517,476 | +1.11(+2.25%) |
Jun 30, 2022 | 49.01 | 49.95 | 48.70 | 49.46 | 4,311,420 | -0.56(-1.12%) |
Jun 29, 2022 | 51.53 | 51.59 | 49.72 | 50.02 | 2,886,281 | -0.76(-1.49%) |
Jun 28, 2022 | 51.57 | 52.48 | 50.52 | 50.77 | 3,689,926 | +0.28(+0.55%) |
Jun 27, 2022 | 49.10 | 50.86 | 49.10 | 50.50 | 4,018,073 | +1.87(+3.85%) |
Jun 24, 2022 | 48.27 | 49.03 | 47.72 | 48.63 | 4,778,842 | +1.12(+2.36%) |
Jun 23, 2022 | 48.24 | 48.41 | 46.51 | 47.50 | 3,761,936 | -0.45(-0.95%) |
Jun 22, 2022 | 47.60 | 48.82 | 46.98 | 47.96 | 4,199,383 | -1.53(-3.10%) |
Jun 21, 2022 | 48.78 | 49.97 | 48.45 | 49.49 | 4,287,180 | +1.92(+4.03%) |
Jun 17, 2022 | 49.53 | 50.05 | 46.65 | 47.58 | 9,296,915 | -2.09(-4.20%) |
Jun 16, 2022 | 51.73 | 51.96 | 49.35 | 49.66 | 5,584,934 | -3.53(-6.63%) |
Jun 15, 2022 | 53.84 | 54.42 | 51.91 | 53.19 | 3,468,306 | -0.62(-1.16%) |
Jun 14, 2022 | 54.76 | 55.39 | 53.19 | 53.81 | 3,151,244 | -0.63(-1.16%) |
Jun 13, 2022 | 56.14 | 56.23 | 53.76 | 54.45 | 4,330,629 | -3.24(-5.62%) |
Jun 10, 2022 | 57.92 | 58.38 | 56.90 | 57.69 | 2,903,964 | -1.29(-2.19%) |
Jun 09, 2022 | 60.81 | 60.89 | 58.92 | 58.98 | 1,961,440 | -2.05(-3.36%) |
Jun 08, 2022 | 61.45 | 62.13 | 60.62 | 61.03 | 2,217,988 | -0.58(-0.94%) |
Jun 07, 2022 | 59.61 | 61.64 | 59.49 | 61.61 | 2,350,119 | +1.78(+2.98%) |
Jun 06, 2022 | 60.34 | 60.49 | 59.56 | 59.83 | 1,712,105 | -0.12(-0.19%) |
Jun 03, 2022 | 60.06 | 60.29 | 59.52 | 59.94 | 1,728,097 | -0.12(-0.21%) |
Jun 02, 2022 | 59.28 | 60.28 | 59.07 | 60.07 | 1,924,647 | +0.50(+0.84%) |
Jun 01, 2022 | 59.12 | 60.05 | 58.21 | 59.57 | 2,870,524 | +0.89(+1.52%) |
May 31, 2022 | 60.07 | 60.46 | 58.33 | 58.68 | 6,057,234 | -1.07(-1.79%) |
May 27, 2022 | 58.46 | 59.79 | 58.26 | 59.75 | 1,967,217 | +1.10(+1.87%) |
May 26, 2022 | 58.46 | 59.02 | 58.29 | 58.65 | 2,058,135 | +0.61(+1.04%) |
May 25, 2022 | 56.93 | 58.11 | 56.85 | 58.05 | 3,538,585 | +1.26(+2.21%) |
May 24, 2022 | 56.26 | 56.92 | 55.42 | 56.79 | 2,468,834 | +0.15(+0.27%) |
May 23, 2022 | 57.19 | 57.31 | 56.34 | 56.64 | 2,701,988 | +0.02(+0.03%) |
May 20, 2022 | 56.85 | 57.09 | 55.37 | 56.62 | 2,482,543 | +0.22(+0.40%) |
May 19, 2022 | 56.50 | 57.52 | 56.10 | 56.40 | 2,575,786 | -1.34(-2.32%) |
May 18, 2022 | 59.57 | 59.59 | 57.09 | 57.73 | 2,864,231 | -1.59(-2.67%) |
May 17, 2022 | 58.70 | 59.48 | 57.97 | 59.32 | 2,691,950 | +1.23(+2.12%) |
May 16, 2022 | 57.76 | 58.67 | 57.72 | 58.09 | 2,172,510 | +0.48(+0.84%) |
May 13, 2022 | 56.88 | 57.89 | 56.75 | 57.61 | 2,411,499 | +1.66(+2.96%) |
May 12, 2022 | 55.18 | 56.19 | 54.67 | 55.95 | 2,975,704 | +0.90(+1.63%) |
May 11, 2022 | 56.33 | 57.89 | 54.89 | 55.05 | 3,258,267 | -0.62(-1.12%) |
May 10, 2022 | 55.56 | 57.17 | 54.82 | 55.68 | 4,166,394 | +0.69(+1.25%) |
May 09, 2022 | 57.37 | 57.56 | 54.70 | 54.99 | 4,425,598 | -3.47(-5.93%) |
May 06, 2022 | 57.50 | 58.51 | 55.87 | 58.46 | 3,112,455 | +1.38(+2.42%) |
May 05, 2022 | 60.21 | 60.21 | 56.15 | 57.07 | 4,574,723 | -2.94(-4.90%) |
May 04, 2022 | 58.79 | 60.33 | 57.64 | 60.01 | 3,931,920 | +1.99(+3.42%) |
May 03, 2022 | 56.91 | 58.43 | 56.91 | 58.03 | 3,358,865 | +1.11(+1.96%) |