Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 56.02 | 56.30 | 55.56 | 55.93 | 2,162,592 | +0.22(+0.40%) |
Jul 28, 2022 | 55.66 | 56.06 | 55.13 | 55.71 | 2,788,600 | +0.22(+0.40%) |
Jul 27, 2022 | 55.27 | 55.48 | 54.48 | 55.49 | 1,621,779 | +0.86(+1.58%) |
Jul 26, 2022 | 54.54 | 54.68 | 53.72 | 54.62 | 827,796 | -0.26(-0.48%) |
Jul 25, 2022 | 55.23 | 55.35 | 54.51 | 54.89 | 1,076,107 | +0.01(+0.02%) |
Jul 22, 2022 | 55.38 | 55.91 | 54.68 | 54.88 | 654,631 | -0.28(-0.51%) |
Jul 21, 2022 | 54.10 | 55.19 | 53.86 | 55.16 | 1,486,021 | +1.08(+1.99%) |
Jul 20, 2022 | 53.90 | 54.52 | 53.39 | 54.08 | 993,269 | +0.85(+1.60%) |
Jul 19, 2022 | 51.89 | 53.46 | 51.89 | 53.23 | 717,659 | +1.64(+3.18%) |
Jul 18, 2022 | 51.51 | 52.69 | 51.46 | 51.59 | 632,130 | +0.45(+0.87%) |
Jul 15, 2022 | 51.86 | 52.07 | 50.86 | 51.14 | 421,713 | +0.04(+0.08%) |
Jul 14, 2022 | 50.44 | 51.18 | 50.00 | 51.10 | 576,883 | -0.22(-0.43%) |
Jul 13, 2022 | 50.95 | 51.70 | 50.66 | 51.32 | 514,151 | -0.14(-0.26%) |
Jul 12, 2022 | 50.61 | 52.40 | 50.61 | 51.46 | 848,614 | +0.47(+0.91%) |
Jul 11, 2022 | 50.91 | 51.32 | 50.64 | 50.99 | 454,318 | -0.21(-0.42%) |
Jul 08, 2022 | 52.99 | 52.99 | 50.88 | 51.21 | 1,004,250 | -1.64(-3.10%) |
Jul 07, 2022 | 52.85 | 53.48 | 52.46 | 52.85 | 799,459 | +0.04(+0.07%) |
Jul 06, 2022 | 53.02 | 53.36 | 51.87 | 52.81 | 788,458 | -0.08(-0.15%) |
Jul 05, 2022 | 52.76 | 52.95 | 50.91 | 52.89 | 746,197 | -0.89(-1.66%) |
Jul 01, 2022 | 52.63 | 53.78 | 52.05 | 53.78 | 791,064 | +0.77(+1.45%) |
Jun 30, 2022 | 52.88 | 54.04 | 52.41 | 53.01 | 1,358,013 | -0.30(-0.56%) |
Jun 29, 2022 | 54.34 | 54.63 | 53.30 | 53.31 | 1,489,657 | -1.17(-2.15%) |
Jun 28, 2022 | 55.92 | 56.56 | 54.32 | 54.49 | 1,168,301 | -1.14(-2.04%) |
Jun 27, 2022 | 55.58 | 55.94 | 54.98 | 55.62 | 647,545 | +0.18(+0.33%) |
Jun 24, 2022 | 52.63 | 55.70 | 52.41 | 55.44 | 2,363,656 | +3.18(+6.09%) |
Jun 23, 2022 | 50.55 | 52.47 | 50.55 | 52.26 | 1,146,492 | +1.46(+2.88%) |
Jun 22, 2022 | 49.94 | 51.28 | 49.94 | 50.79 | 898,176 | +0.19(+0.38%) |
Jun 21, 2022 | 51.08 | 51.32 | 50.28 | 50.60 | 1,032,186 | +0.22(+0.44%) |
Jun 17, 2022 | 49.47 | 50.80 | 48.90 | 50.37 | 1,692,074 | +0.87(+1.76%) |
Jun 16, 2022 | 51.68 | 51.75 | 48.61 | 49.50 | 1,697,822 | -3.44(-6.51%) |
Jun 15, 2022 | 53.18 | 53.82 | 51.88 | 52.95 | 1,099,737 | +0.41(+0.78%) |
Jun 14, 2022 | 52.68 | 53.67 | 52.12 | 52.54 | 933,941 | -0.23(-0.44%) |
Jun 13, 2022 | 53.92 | 54.16 | 52.58 | 52.77 | 764,258 | -2.65(-4.78%) |
Jun 10, 2022 | 55.94 | 56.42 | 55.33 | 55.42 | 689,452 | -1.82(-3.19%) |
Jun 09, 2022 | 57.40 | 58.36 | 57.11 | 57.24 | 875,522 | -0.58(-1.01%) |
Jun 08, 2022 | 57.94 | 58.72 | 57.69 | 57.83 | 733,490 | -0.66(-1.13%) |
Jun 07, 2022 | 57.84 | 58.72 | 57.68 | 58.48 | 664,915 | -0.14(-0.23%) |
Jun 06, 2022 | 57.90 | 59.31 | 57.59 | 58.62 | 671,042 | +1.03(+1.79%) |
Jun 03, 2022 | 57.06 | 58.02 | 57.06 | 57.59 | 545,899 | -0.06(-0.10%) |
Jun 02, 2022 | 56.50 | 57.71 | 56.10 | 57.65 | 763,424 | +1.47(+2.63%) |
Jun 01, 2022 | 57.00 | 57.00 | 55.30 | 56.18 | 846,073 | -0.42(-0.74%) |
May 31, 2022 | 56.88 | 56.88 | 56.23 | 56.59 | 1,087,632 | -0.75(-1.30%) |
May 27, 2022 | 56.76 | 57.40 | 56.58 | 57.34 | 1,174,678 | +0.91(+1.62%) |
May 26, 2022 | 55.68 | 56.82 | 55.68 | 56.43 | 724,460 | +1.18(+2.14%) |
May 25, 2022 | 54.76 | 55.63 | 54.64 | 55.24 | 713,338 | +0.37(+0.67%) |
May 24, 2022 | 53.88 | 55.22 | 53.82 | 54.88 | 1,016,133 | +0.30(+0.55%) |
May 23, 2022 | 53.74 | 55.23 | 53.38 | 54.58 | 1,089,230 | +1.55(+2.93%) |
May 20, 2022 | 53.72 | 54.01 | 51.77 | 53.02 | 1,469,054 | -0.06(-0.11%) |
May 19, 2022 | 51.53 | 53.64 | 51.51 | 53.08 | 1,534,228 | +0.88(+1.69%) |
May 18, 2022 | 54.00 | 54.23 | 52.04 | 52.20 | 836,803 | -2.37(-4.34%) |
May 17, 2022 | 53.60 | 54.68 | 53.44 | 54.57 | 955,829 | +2.23(+4.26%) |
May 16, 2022 | 51.98 | 52.49 | 51.01 | 52.33 | 1,490,897 | +0.10(+0.19%) |
May 13, 2022 | 51.70 | 53.06 | 51.55 | 52.24 | 1,069,093 | +1.12(+2.18%) |
May 12, 2022 | 51.20 | 52.27 | 49.87 | 51.12 | 1,614,994 | -0.18(-0.36%) |
May 11, 2022 | 52.54 | 53.60 | 51.22 | 51.31 | 1,294,857 | -1.70(-3.20%) |
May 10, 2022 | 54.64 | 54.90 | 52.23 | 53.00 | 1,169,190 | -0.88(-1.64%) |
May 09, 2022 | 56.49 | 56.56 | 53.66 | 53.89 | 1,360,280 | -3.62(-6.29%) |
May 06, 2022 | 55.76 | 57.88 | 55.30 | 57.51 | 1,460,398 | +1.41(+2.51%) |
May 05, 2022 | 57.70 | 58.20 | 54.88 | 56.10 | 1,065,169 | -1.88(-3.25%) |
May 04, 2022 | 56.27 | 58.02 | 56.20 | 57.98 | 1,073,601 | +1.97(+3.52%) |
May 03, 2022 | 55.34 | 56.70 | 55.34 | 56.01 | 632,903 | +0.77(+1.39%) |