Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 51.68 | 52.29 | 51.55 | 52.08 | 1,595,092 | +0.23(+0.45%) |
Jul 28, 2022 | 51.54 | 52.24 | 50.50 | 51.84 | 3,198,746 | -2.78(-5.09%) |
Jul 27, 2022 | 53.84 | 54.70 | 53.40 | 54.63 | 2,494,620 | +1.40(+2.63%) |
Jul 26, 2022 | 53.12 | 53.57 | 53.04 | 53.23 | 1,134,430 | -0.29(-0.55%) |
Jul 25, 2022 | 53.39 | 53.58 | 52.94 | 53.52 | 900,334 | +0.73(+1.38%) |
Jul 22, 2022 | 52.65 | 52.97 | 52.34 | 52.79 | 986,616 | -0.14(-0.26%) |
Jul 21, 2022 | 52.23 | 53.15 | 52.22 | 52.92 | 744,684 | -0.15(-0.27%) |
Jul 20, 2022 | 54.02 | 54.07 | 52.87 | 53.07 | 1,130,859 | -1.58(-2.88%) |
Jul 19, 2022 | 54.16 | 54.70 | 54.03 | 54.65 | 918,094 | +1.53(+2.87%) |
Jul 18, 2022 | 53.57 | 53.95 | 52.98 | 53.12 | 825,933 | +0.03(+0.06%) |
Jul 15, 2022 | 52.93 | 53.23 | 52.62 | 53.09 | 1,006,507 | -0.01(-0.02%) |
Jul 14, 2022 | 52.52 | 53.16 | 52.10 | 53.10 | 952,275 | -0.48(-0.89%) |
Jul 13, 2022 | 53.05 | 54.00 | 53.01 | 53.58 | 882,463 | +0.26(+0.49%) |
Jul 12, 2022 | 53.16 | 53.89 | 53.00 | 53.31 | 986,794 | +0.03(+0.05%) |
Jul 11, 2022 | 53.70 | 53.87 | 53.19 | 53.28 | 790,717 | -0.72(-1.33%) |
Jul 08, 2022 | 53.86 | 54.26 | 53.60 | 54.00 | 1,056,068 | +0.94(+1.78%) |
Jul 07, 2022 | 52.88 | 53.23 | 52.78 | 53.06 | 1,450,561 | -0.23(-0.44%) |
Jul 06, 2022 | 53.04 | 53.87 | 52.85 | 53.29 | 1,427,433 | +0.16(+0.29%) |
Jul 05, 2022 | 52.67 | 53.21 | 51.94 | 53.14 | 1,989,827 | -0.44(-0.82%) |
Jul 01, 2022 | 52.45 | 53.62 | 52.34 | 53.58 | 1,080,184 | +1.10(+2.09%) |
Jun 30, 2022 | 51.86 | 52.76 | 51.54 | 52.48 | 1,319,011 | +0.01(+0.02%) |
Jun 29, 2022 | 52.93 | 52.98 | 52.44 | 52.47 | 919,360 | -0.24(-0.46%) |
Jun 28, 2022 | 53.24 | 53.83 | 52.69 | 52.71 | 2,043,844 | +0.11(+0.20%) |
Jun 27, 2022 | 52.33 | 52.90 | 52.26 | 52.60 | 1,609,432 | +0.14(+0.26%) |
Jun 24, 2022 | 51.66 | 52.49 | 51.54 | 52.47 | 1,371,414 | +1.22(+2.37%) |
Jun 23, 2022 | 50.95 | 51.28 | 50.71 | 51.25 | 1,021,765 | +0.53(+1.04%) |
Jun 22, 2022 | 50.09 | 51.24 | 50.04 | 50.73 | 1,377,275 | +0.44(+0.87%) |
Jun 21, 2022 | 50.59 | 50.69 | 49.99 | 50.29 | 1,253,485 | +0.01(+0.02%) |
Jun 17, 2022 | 50.64 | 50.96 | 49.93 | 50.28 | 1,450,276 | +0.21(+0.43%) |
Jun 16, 2022 | 49.74 | 50.49 | 49.59 | 50.06 | 1,427,441 | -1.33(-2.59%) |
Jun 15, 2022 | 51.48 | 51.93 | 50.42 | 51.40 | 1,742,422 | +1.74(+3.51%) |
Jun 14, 2022 | 50.10 | 50.44 | 49.21 | 49.66 | 2,160,344 | -0.55(-1.10%) |
Jun 13, 2022 | 50.58 | 50.89 | 49.90 | 50.21 | 2,554,831 | -0.62(-1.22%) |
Jun 10, 2022 | 49.87 | 51.20 | 49.81 | 50.83 | 2,288,645 | -0.89(-1.71%) |
Jun 09, 2022 | 52.86 | 53.16 | 51.72 | 51.72 | 1,239,993 | -1.96(-3.64%) |
Jun 08, 2022 | 54.39 | 54.41 | 53.51 | 53.67 | 835,421 | -1.11(-2.02%) |
Jun 07, 2022 | 54.33 | 54.88 | 53.93 | 54.78 | 1,113,538 | +0.46(+0.84%) |
Jun 06, 2022 | 54.47 | 54.99 | 54.03 | 54.33 | 962,799 | +0.31(+0.58%) |
Jun 03, 2022 | 54.37 | 54.54 | 53.92 | 54.01 | 1,313,219 | -0.13(-0.23%) |
Jun 02, 2022 | 53.46 | 54.22 | 52.86 | 54.14 | 1,065,437 | +0.57(+1.07%) |
Jun 01, 2022 | 54.86 | 55.04 | 53.01 | 53.57 | 1,310,088 | -1.59(-2.87%) |
May 31, 2022 | 54.83 | 55.22 | 54.40 | 55.15 | 2,516,457 | +0.05(+0.09%) |
May 27, 2022 | 54.96 | 55.20 | 54.71 | 55.10 | 835,056 | +0.17(+0.30%) |
May 26, 2022 | 54.84 | 55.31 | 54.80 | 54.94 | 888,467 | +0.37(+0.68%) |
May 25, 2022 | 53.76 | 54.72 | 53.69 | 54.57 | 903,775 | +0.84(+1.56%) |
May 24, 2022 | 53.78 | 53.99 | 53.24 | 53.73 | 940,376 | -0.28(-0.52%) |
May 23, 2022 | 53.28 | 54.11 | 53.13 | 54.01 | 988,617 | +1.23(+2.32%) |
May 20, 2022 | 53.24 | 53.27 | 51.97 | 52.79 | 1,169,522 | +0.20(+0.39%) |
May 19, 2022 | 52.94 | 53.29 | 52.47 | 52.58 | 1,260,064 | -1.14(-2.12%) |
May 18, 2022 | 55.36 | 55.53 | 53.70 | 53.72 | 1,140,125 | -2.34(-4.18%) |
May 17, 2022 | 55.57 | 56.07 | 55.48 | 56.07 | 925,589 | +0.94(+1.71%) |
May 16, 2022 | 54.28 | 55.46 | 54.12 | 55.12 | 1,009,551 | +0.64(+1.18%) |
May 13, 2022 | 52.97 | 54.52 | 52.97 | 54.48 | 1,361,905 | +1.93(+3.66%) |
May 12, 2022 | 52.75 | 53.47 | 52.04 | 52.55 | 1,523,548 | -0.66(-1.24%) |
May 11, 2022 | 53.82 | 54.22 | 53.21 | 53.22 | 2,285,106 | +0.05(+0.09%) |
May 10, 2022 | 53.80 | 54.18 | 52.68 | 53.17 | 2,047,375 | +0.57(+1.09%) |
May 09, 2022 | 52.24 | 53.05 | 52.05 | 52.59 | 2,555,805 | -0.90(-1.69%) |
May 06, 2022 | 53.78 | 54.14 | 52.51 | 53.50 | 3,756,865 | -2.02(-3.64%) |
May 05, 2022 | 56.01 | 56.32 | 55.14 | 55.52 | 1,789,418 | -1.22(-2.14%) |
May 04, 2022 | 55.18 | 56.78 | 54.85 | 56.74 | 1,566,629 | +1.44(+2.60%) |
May 03, 2022 | 55.43 | 55.61 | 54.93 | 55.30 | 1,644,800 | +0.92(+1.70%) |