Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 58.27 | 58.81 | 58.26 | 58.75 | 1,686 | +0.57(+0.99%) |
Jul 28, 2022 | 57.76 | 58.18 | 57.76 | 58.18 | 1,813 | +1.37(+2.41%) |
Jul 27, 2022 | 56.37 | 56.91 | 56.05 | 56.81 | 5,093 | +0.55(+0.97%) |
Jul 26, 2022 | 56.36 | 56.36 | 56.26 | 56.26 | 3,308 | -0.17(-0.30%) |
Jul 25, 2022 | 56.40 | 56.60 | 56.39 | 56.43 | 19,077 | +0.27(+0.48%) |
Jul 22, 2022 | 56.38 | 56.44 | 56.00 | 56.16 | 3,083 | +0.37(+0.66%) |
Jul 21, 2022 | 55.48 | 55.90 | 55.20 | 55.80 | 7,458 | +0.25(+0.44%) |
Jul 20, 2022 | 55.60 | 55.87 | 55.46 | 55.55 | 7,359 | -0.04(-0.07%) |
Jul 19, 2022 | 54.73 | 55.59 | 54.73 | 55.59 | 23,843 | +1.40(+2.59%) |
Jul 18, 2022 | 54.73 | 54.81 | 54.05 | 54.19 | 5,911 | -0.14(-0.26%) |
Jul 15, 2022 | 53.86 | 54.38 | 53.86 | 54.33 | 21,676 | +0.86(+1.62%) |
Jul 14, 2022 | 53.29 | 53.62 | 53.18 | 53.46 | 31,340 | -0.73(-1.35%) |
Jul 13, 2022 | 53.91 | 54.23 | 53.91 | 54.20 | 5,215 | -0.03(-0.06%) |
Jul 12, 2022 | 54.08 | 54.63 | 53.98 | 54.23 | 15,269 | +0.00(+0.01%) |
Jul 11, 2022 | 54.31 | 54.39 | 54.12 | 54.22 | 8,831 | -0.41(-0.75%) |
Jul 08, 2022 | 54.57 | 54.88 | 54.46 | 54.64 | 8,471 | -0.24(-0.44%) |
Jul 07, 2022 | 55.09 | 55.20 | 54.81 | 54.88 | 5,957 | +0.32(+0.59%) |
Jul 06, 2022 | 54.80 | 54.80 | 54.46 | 54.56 | 4,891 | +0.11(+0.20%) |
Jul 05, 2022 | 54.07 | 54.45 | 53.55 | 54.45 | 3,047 | -0.36(-0.66%) |
Jul 01, 2022 | 54.24 | 54.92 | 54.00 | 54.81 | 8,554 | +0.54(+1.00%) |
Jun 30, 2022 | 53.56 | 54.29 | 53.56 | 54.27 | 5,508 | -0.24(-0.45%) |
Jun 29, 2022 | 54.78 | 54.78 | 54.20 | 54.51 | 8,201 | -0.34(-0.62%) |
Jun 28, 2022 | 55.57 | 56.03 | 54.85 | 54.85 | 13,991 | -0.32(-0.58%) |
Jun 27, 2022 | 55.37 | 55.53 | 54.96 | 55.17 | 10,266 | -0.23(-0.41%) |
Jun 24, 2022 | 54.59 | 55.42 | 54.59 | 55.40 | 22,959 | +1.23(+2.27%) |
Jun 23, 2022 | 53.85 | 54.18 | 53.73 | 54.16 | 6,328 | +0.50(+0.93%) |
Jun 22, 2022 | 53.43 | 53.92 | 53.43 | 53.67 | 6,149 | +0.36(+0.67%) |
Jun 21, 2022 | 53.36 | 53.68 | 53.31 | 53.31 | 9,487 | +0.80(+1.53%) |
Jun 17, 2022 | 52.79 | 53.16 | 52.31 | 52.50 | 18,643 | +0.27(+0.52%) |
Jun 16, 2022 | 52.44 | 52.68 | 52.17 | 52.23 | 15,417 | -1.29(-2.41%) |
Jun 15, 2022 | 53.04 | 53.52 | 53.01 | 53.52 | 12,264 | +0.99(+1.88%) |
Jun 14, 2022 | 52.79 | 52.81 | 52.28 | 52.53 | 15,690 | -0.33(-0.63%) |
Jun 13, 2022 | 53.78 | 53.78 | 52.79 | 52.87 | 25,820 | -2.38(-4.32%) |
Jun 10, 2022 | 55.50 | 55.52 | 55.23 | 55.25 | 28,125 | -1.21(-2.14%) |
Jun 09, 2022 | 57.44 | 57.60 | 56.46 | 56.46 | 15,059 | -1.20(-2.07%) |
Jun 08, 2022 | 58.45 | 58.59 | 57.64 | 57.65 | 11,869 | -1.27(-2.15%) |
Jun 07, 2022 | 57.95 | 58.92 | 57.92 | 58.92 | 10,743 | +0.48(+0.83%) |
Jun 06, 2022 | 58.79 | 58.79 | 58.37 | 58.44 | 3,351 | -0.20(-0.34%) |
Jun 03, 2022 | 58.95 | 59.18 | 58.59 | 58.64 | 84,233 | -0.92(-1.54%) |
Jun 02, 2022 | 58.87 | 59.56 | 58.67 | 59.56 | 2,705 | +0.68(+1.16%) |
Jun 01, 2022 | 59.29 | 59.29 | 58.16 | 58.87 | 15,326 | -0.40(-0.67%) |
May 31, 2022 | 59.42 | 59.42 | 59.05 | 59.27 | 6,198 | -0.59(-0.99%) |
May 27, 2022 | 59.04 | 59.86 | 59.03 | 59.86 | 16,356 | +1.35(+2.30%) |
May 26, 2022 | 58.57 | 58.70 | 58.51 | 58.51 | 2,852 | +0.34(+0.59%) |
May 25, 2022 | 57.90 | 58.31 | 57.82 | 58.17 | 2,745 | +0.20(+0.34%) |
May 24, 2022 | 56.94 | 57.97 | 56.90 | 57.97 | 8,352 | +0.11(+0.20%) |
May 23, 2022 | 57.70 | 57.98 | 57.18 | 57.86 | 9,015 | +0.67(+1.17%) |
May 20, 2022 | 57.66 | 57.66 | 56.53 | 57.19 | 4,312 | +0.09(+0.16%) |
May 19, 2022 | 57.30 | 57.53 | 57.02 | 57.09 | 101,945 | -0.02(-0.03%) |
May 18, 2022 | 58.33 | 58.37 | 57.08 | 57.11 | 5,888 | -1.66(-2.83%) |
May 17, 2022 | 58.70 | 58.77 | 58.11 | 58.77 | 6,653 | +0.79(+1.36%) |
May 16, 2022 | 58.29 | 58.29 | 57.92 | 57.98 | 6,084 | -0.17(-0.28%) |
May 13, 2022 | 57.37 | 58.15 | 57.35 | 58.15 | 13,584 | +1.26(+2.22%) |
May 12, 2022 | 56.92 | 57.05 | 56.36 | 56.88 | 22,581 | +0.11(+0.19%) |
May 11, 2022 | 57.27 | 58.08 | 56.78 | 56.78 | 11,547 | -0.04(-0.06%) |
May 10, 2022 | 58.24 | 58.24 | 56.75 | 56.81 | 13,725 | -0.52(-0.90%) |
May 09, 2022 | 58.98 | 58.98 | 57.32 | 57.33 | 6,423 | -2.52(-4.21%) |
May 06, 2022 | 59.83 | 60.14 | 59.33 | 59.85 | 18,016 | -0.96(-1.57%) |
May 05, 2022 | 62.19 | 62.19 | 60.55 | 60.80 | 5,513 | -1.87(-2.99%) |
May 04, 2022 | 61.68 | 62.72 | 61.08 | 62.68 | 17,435 | +0.80(+1.29%) |
May 03, 2022 | 61.54 | 62.09 | 61.35 | 61.88 | 8,931 | +0.35(+0.57%) |