Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 52.44 | 53.06 | 52.31 | 52.85 | 1,571,862 | +0.24(+0.45%) |
Jul 28, 2022 | 52.30 | 53.02 | 51.25 | 52.61 | 3,152,160 | -2.82(-5.09%) |
Jul 27, 2022 | 54.63 | 55.51 | 54.19 | 55.43 | 2,458,289 | +1.42(+2.63%) |
Jul 26, 2022 | 53.90 | 54.36 | 53.83 | 54.01 | 1,117,908 | -0.30(-0.55%) |
Jul 25, 2022 | 54.18 | 54.37 | 53.73 | 54.31 | 887,222 | +0.74(+1.38%) |
Jul 22, 2022 | 53.43 | 53.76 | 53.11 | 53.57 | 972,247 | -0.14(-0.26%) |
Jul 21, 2022 | 53.01 | 53.93 | 53.00 | 53.71 | 733,839 | -0.15(-0.27%) |
Jul 20, 2022 | 54.82 | 54.87 | 53.65 | 53.85 | 1,114,389 | -1.60(-2.88%) |
Jul 19, 2022 | 54.96 | 55.51 | 54.83 | 55.45 | 904,723 | +1.55(+2.87%) |
Jul 18, 2022 | 54.36 | 54.74 | 53.77 | 53.90 | 813,904 | +0.03(+0.05%) |
Jul 15, 2022 | 53.72 | 54.01 | 53.40 | 53.87 | 991,848 | -0.01(-0.02%) |
Jul 14, 2022 | 53.29 | 53.94 | 52.87 | 53.88 | 938,406 | -0.48(-0.89%) |
Jul 13, 2022 | 53.83 | 54.80 | 53.80 | 54.37 | 869,611 | +0.27(+0.49%) |
Jul 12, 2022 | 53.94 | 54.68 | 53.79 | 54.10 | 972,422 | +0.03(+0.05%) |
Jul 11, 2022 | 54.50 | 54.66 | 53.97 | 54.07 | 779,201 | -0.73(-1.33%) |
Jul 08, 2022 | 54.65 | 55.06 | 54.39 | 54.80 | 1,040,688 | +0.96(+1.78%) |
Jul 07, 2022 | 53.66 | 54.01 | 53.56 | 53.84 | 1,429,435 | -0.24(-0.44%) |
Jul 06, 2022 | 53.83 | 54.66 | 53.63 | 54.08 | 1,406,644 | +0.16(+0.29%) |
Jul 05, 2022 | 53.45 | 53.99 | 52.71 | 53.92 | 1,960,847 | -0.44(-0.82%) |
Jul 01, 2022 | 53.22 | 54.41 | 53.11 | 54.37 | 1,064,452 | +1.12(+2.09%) |
Jun 30, 2022 | 52.63 | 53.54 | 52.30 | 53.25 | 1,299,801 | +0.01(+0.02%) |
Jun 29, 2022 | 53.72 | 53.77 | 53.21 | 53.24 | 905,970 | -0.25(-0.46%) |
Jun 28, 2022 | 54.02 | 54.62 | 53.46 | 53.49 | 2,014,077 | +0.11(+0.20%) |
Jun 27, 2022 | 53.10 | 53.69 | 53.03 | 53.38 | 1,585,992 | +0.14(+0.26%) |
Jun 24, 2022 | 52.42 | 53.26 | 52.30 | 53.24 | 1,351,441 | +1.23(+2.37%) |
Jun 23, 2022 | 51.70 | 52.04 | 51.46 | 52.01 | 1,006,884 | +0.53(+1.04%) |
Jun 22, 2022 | 50.83 | 52.00 | 50.77 | 51.48 | 1,357,216 | +0.44(+0.87%) |
Jun 21, 2022 | 51.34 | 51.44 | 50.73 | 51.03 | 1,235,229 | +0.01(+0.02%) |
Jun 17, 2022 | 51.39 | 51.71 | 50.67 | 51.02 | 1,429,155 | +0.22(+0.43%) |
Jun 16, 2022 | 50.48 | 51.24 | 50.32 | 50.80 | 1,406,652 | -1.35(-2.59%) |
Jun 15, 2022 | 52.25 | 52.70 | 51.17 | 52.16 | 1,717,046 | +1.77(+3.51%) |
Jun 14, 2022 | 50.84 | 51.19 | 49.94 | 50.39 | 2,128,881 | -0.56(-1.10%) |
Jun 13, 2022 | 51.33 | 51.64 | 50.64 | 50.95 | 2,517,623 | -0.63(-1.22%) |
Jun 10, 2022 | 50.61 | 51.95 | 50.55 | 51.58 | 2,255,313 | -0.90(-1.71%) |
Jun 09, 2022 | 53.64 | 53.94 | 52.48 | 52.48 | 1,221,933 | -1.98(-3.64%) |
Jun 08, 2022 | 55.20 | 55.22 | 54.30 | 54.47 | 823,254 | -1.13(-2.02%) |
Jun 07, 2022 | 55.13 | 55.69 | 54.73 | 55.59 | 1,097,320 | +0.46(+0.84%) |
Jun 06, 2022 | 55.28 | 55.80 | 54.83 | 55.13 | 948,777 | +0.32(+0.58%) |
Jun 03, 2022 | 55.18 | 55.35 | 54.71 | 54.81 | 1,294,093 | -0.13(-0.23%) |
Jun 02, 2022 | 54.25 | 55.02 | 53.64 | 54.94 | 1,049,920 | +0.58(+1.07%) |
Jun 01, 2022 | 55.67 | 55.86 | 53.80 | 54.36 | 1,291,008 | -1.61(-2.87%) |
May 31, 2022 | 55.64 | 56.04 | 55.21 | 55.97 | 2,479,808 | +0.05(+0.09%) |
May 27, 2022 | 55.77 | 56.02 | 55.52 | 55.92 | 822,894 | +0.17(+0.30%) |
May 26, 2022 | 55.65 | 56.12 | 55.61 | 55.75 | 875,528 | +0.38(+0.68%) |
May 25, 2022 | 54.56 | 55.53 | 54.49 | 55.37 | 890,613 | +0.85(+1.56%) |
May 24, 2022 | 54.58 | 54.79 | 54.02 | 54.53 | 926,681 | -0.29(-0.52%) |
May 23, 2022 | 54.07 | 54.91 | 53.91 | 54.81 | 974,219 | +1.24(+2.32%) |
May 20, 2022 | 54.02 | 54.06 | 52.74 | 53.57 | 1,152,489 | +0.21(+0.39%) |
May 19, 2022 | 53.73 | 54.08 | 53.24 | 53.36 | 1,241,712 | -1.15(-2.12%) |
May 18, 2022 | 56.17 | 56.35 | 54.50 | 54.52 | 1,123,520 | -2.38(-4.18%) |
May 17, 2022 | 56.39 | 56.89 | 56.30 | 56.89 | 912,108 | +0.96(+1.71%) |
May 16, 2022 | 55.08 | 56.28 | 54.92 | 55.94 | 994,848 | +0.65(+1.18%) |
May 13, 2022 | 53.76 | 55.33 | 53.76 | 55.29 | 1,342,071 | +1.95(+3.66%) |
May 12, 2022 | 53.53 | 54.26 | 52.81 | 53.33 | 1,501,359 | -0.67(-1.24%) |
May 11, 2022 | 54.61 | 55.02 | 53.99 | 54.00 | 2,251,826 | +0.05(+0.09%) |
May 10, 2022 | 54.59 | 54.98 | 53.46 | 53.95 | 2,017,557 | +0.58(+1.09%) |
May 09, 2022 | 53.02 | 53.83 | 52.82 | 53.37 | 2,518,582 | -0.92(-1.69%) |
May 06, 2022 | 54.58 | 54.94 | 53.28 | 54.29 | 3,702,150 | -2.05(-3.64%) |
May 05, 2022 | 56.84 | 57.15 | 55.96 | 56.34 | 1,763,357 | -1.23(-2.14%) |
May 04, 2022 | 56.00 | 57.62 | 55.66 | 57.58 | 1,543,813 | +1.46(+2.60%) |
May 03, 2022 | 56.25 | 56.43 | 55.74 | 56.12 | 1,620,845 | +0.94(+1.70%) |