Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 55.71 | 56.30 | 55.29 | 56.13 | 2,876,531 | +0.34(+0.62%) |
Jul 28, 2022 | 54.78 | 55.81 | 54.48 | 55.78 | 2,650,159 | +1.17(+2.14%) |
Jul 27, 2022 | 53.55 | 54.84 | 53.20 | 54.61 | 3,118,552 | +1.29(+2.41%) |
Jul 26, 2022 | 53.65 | 53.96 | 51.46 | 53.32 | 5,611,444 | +0.58(+1.09%) |
Jul 25, 2022 | 51.85 | 52.88 | 51.85 | 52.75 | 2,825,184 | +0.80(+1.53%) |
Jul 22, 2022 | 52.04 | 52.24 | 51.64 | 51.95 | 1,998,869 | +0.14(+0.27%) |
Jul 21, 2022 | 51.51 | 52.15 | 51.30 | 51.81 | 1,788,731 | +0.10(+0.19%) |
Jul 20, 2022 | 51.04 | 52.11 | 50.98 | 51.71 | 2,414,333 | +0.18(+0.36%) |
Jul 19, 2022 | 49.77 | 51.64 | 49.77 | 51.53 | 4,019,655 | +2.29(+4.64%) |
Jul 18, 2022 | 49.42 | 49.90 | 48.96 | 49.24 | 2,370,306 | +0.16(+0.32%) |
Jul 15, 2022 | 49.09 | 49.33 | 48.37 | 49.08 | 10,297,462 | +0.59(+1.23%) |
Jul 14, 2022 | 47.90 | 48.55 | 47.21 | 48.49 | 3,118,073 | -0.15(-0.30%) |
Jul 13, 2022 | 48.31 | 49.72 | 48.31 | 48.63 | 3,118,554 | -0.61(-1.25%) |
Jul 12, 2022 | 48.64 | 49.97 | 48.51 | 49.25 | 2,723,173 | +0.63(+1.30%) |
Jul 11, 2022 | 48.78 | 49.21 | 48.48 | 48.61 | 3,637,893 | -1.09(-2.20%) |
Jul 08, 2022 | 50.62 | 50.62 | 49.30 | 49.71 | 2,471,881 | -0.72(-1.42%) |
Jul 07, 2022 | 50.07 | 51.17 | 49.97 | 50.42 | 2,564,453 | +0.56(+1.13%) |
Jul 06, 2022 | 50.19 | 50.31 | 49.30 | 49.86 | 2,013,412 | -0.33(-0.66%) |
Jul 05, 2022 | 49.79 | 50.23 | 49.07 | 50.19 | 2,725,444 | -0.63(-1.24%) |
Jul 01, 2022 | 50.42 | 51.14 | 49.90 | 50.82 | 1,845,795 | +0.34(+0.67%) |
Jun 30, 2022 | 50.39 | 51.20 | 49.85 | 50.48 | 3,090,466 | -0.48(-0.95%) |
Jun 29, 2022 | 51.12 | 51.24 | 50.38 | 50.97 | 2,031,746 | -0.05(-0.10%) |
Jun 28, 2022 | 51.53 | 52.42 | 50.97 | 51.02 | 2,053,901 | -0.37(-0.73%) |
Jun 27, 2022 | 51.96 | 52.13 | 51.01 | 51.39 | 2,394,329 | -0.24(-0.46%) |
Jun 24, 2022 | 50.39 | 51.83 | 50.29 | 51.63 | 3,621,944 | +1.61(+3.22%) |
Jun 23, 2022 | 51.36 | 51.57 | 49.53 | 50.02 | 3,212,804 | -1.22(-2.38%) |
Jun 22, 2022 | 51.18 | 51.63 | 50.78 | 51.24 | 2,324,322 | -0.58(-1.11%) |
Jun 21, 2022 | 51.48 | 51.93 | 50.69 | 51.81 | 2,217,671 | +1.59(+3.16%) |
Jun 17, 2022 | 49.98 | 50.53 | 49.39 | 50.23 | 4,669,712 | +0.21(+0.43%) |
Jun 16, 2022 | 51.86 | 51.97 | 49.66 | 50.01 | 2,925,196 | -2.62(-4.99%) |
Jun 15, 2022 | 52.11 | 53.31 | 51.86 | 52.64 | 4,142,080 | +1.04(+2.01%) |
Jun 14, 2022 | 51.24 | 51.98 | 50.91 | 51.60 | 2,774,044 | +0.72(+1.42%) |
Jun 13, 2022 | 51.29 | 51.83 | 50.61 | 50.88 | 3,127,227 | -1.30(-2.49%) |
Jun 10, 2022 | 53.29 | 53.31 | 52.07 | 52.18 | 2,837,230 | -1.80(-3.33%) |
Jun 09, 2022 | 54.64 | 55.11 | 53.95 | 53.97 | 2,431,992 | -0.83(-1.51%) |
Jun 08, 2022 | 54.32 | 55.08 | 54.06 | 54.80 | 4,855,870 | +0.25(+0.45%) |
Jun 07, 2022 | 54.16 | 54.81 | 53.26 | 54.56 | 4,539,710 | +0.21(+0.38%) |
Jun 06, 2022 | 54.57 | 54.75 | 54.25 | 54.35 | 2,731,048 | +0.21(+0.40%) |
Jun 03, 2022 | 54.27 | 54.42 | 53.81 | 54.13 | 3,104,265 | -0.40(-0.74%) |
Jun 02, 2022 | 54.59 | 54.94 | 53.76 | 54.54 | 2,757,868 | +0.25(+0.46%) |
Jun 01, 2022 | 53.38 | 54.49 | 52.42 | 54.29 | 4,341,569 | +1.04(+1.96%) |
May 31, 2022 | 52.40 | 53.71 | 51.72 | 53.24 | 6,170,581 | +0.72(+1.37%) |
May 27, 2022 | 52.16 | 52.65 | 52.07 | 52.53 | 3,828,364 | +0.94(+1.82%) |
May 26, 2022 | 51.50 | 52.14 | 51.37 | 51.59 | 3,375,897 | +0.38(+0.74%) |
May 25, 2022 | 50.45 | 51.42 | 50.25 | 51.21 | 2,834,952 | +0.78(+1.56%) |
May 24, 2022 | 50.02 | 50.52 | 49.39 | 50.42 | 2,660,737 | +0.23(+0.46%) |
May 23, 2022 | 49.63 | 50.77 | 49.57 | 50.19 | 3,073,576 | +1.26(+2.57%) |
May 20, 2022 | 49.93 | 50.18 | 47.93 | 48.93 | 2,712,763 | -0.99(-1.98%) |
May 19, 2022 | 49.32 | 50.56 | 48.85 | 49.92 | 2,594,180 | +0.15(+0.31%) |
May 18, 2022 | 51.95 | 52.05 | 49.67 | 49.77 | 4,022,866 | -2.41(-4.62%) |
May 17, 2022 | 51.81 | 52.31 | 51.38 | 52.18 | 2,564,254 | +1.12(+2.19%) |
May 16, 2022 | 51.53 | 51.53 | 50.23 | 51.06 | 2,542,363 | -0.29(-0.56%) |
May 13, 2022 | 51.38 | 51.98 | 51.05 | 51.35 | 2,376,603 | +0.16(+0.31%) |
May 12, 2022 | 50.54 | 51.33 | 50.26 | 51.19 | 1,905,023 | +0.54(+1.07%) |
May 11, 2022 | 51.10 | 51.87 | 50.48 | 50.65 | 2,793,727 | -0.70(-1.36%) |
May 10, 2022 | 53.14 | 53.15 | 51.05 | 51.35 | 2,758,014 | -0.77(-1.48%) |
May 09, 2022 | 51.18 | 52.49 | 51.01 | 52.12 | 3,649,024 | +0.52(+1.01%) |
May 06, 2022 | 51.91 | 52.08 | 50.61 | 51.60 | 2,301,424 | -0.43(-0.82%) |
May 05, 2022 | 53.13 | 53.28 | 51.44 | 52.03 | 3,037,094 | -1.72(-3.19%) |
May 04, 2022 | 52.09 | 53.89 | 51.77 | 53.75 | 2,948,794 | +1.79(+3.44%) |
May 03, 2022 | 51.52 | 52.69 | 51.44 | 51.96 | 2,523,708 | +0.65(+1.27%) |