Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 56.21 | 56.98 | 55.73 | 56.89 | 1,671,143 | +0.68(+1.20%) |
Jul 28, 2022 | 55.80 | 56.34 | 55.07 | 56.21 | 1,938,359 | +0.11(+0.20%) |
Jul 27, 2022 | 55.30 | 56.25 | 54.67 | 56.10 | 1,275,852 | +0.76(+1.38%) |
Jul 26, 2022 | 55.19 | 55.73 | 55.00 | 55.34 | 1,235,892 | -0.10(-0.17%) |
Jul 25, 2022 | 55.33 | 55.73 | 54.74 | 55.43 | 1,545,952 | +0.30(+0.54%) |
Jul 22, 2022 | 54.23 | 55.38 | 54.09 | 55.14 | 1,926,202 | +0.70(+1.28%) |
Jul 21, 2022 | 54.83 | 54.87 | 54.11 | 54.44 | 1,624,626 | -0.68(-1.23%) |
Jul 20, 2022 | 55.58 | 55.92 | 54.85 | 55.12 | 1,410,792 | -0.65(-1.16%) |
Jul 19, 2022 | 55.81 | 56.17 | 55.42 | 55.76 | 1,481,977 | +0.44(+0.79%) |
Jul 18, 2022 | 55.98 | 56.53 | 55.14 | 55.33 | 1,911,568 | -0.50(-0.90%) |
Jul 15, 2022 | 55.81 | 56.12 | 55.19 | 55.83 | 1,789,598 | +0.44(+0.79%) |
Jul 14, 2022 | 54.55 | 55.48 | 54.21 | 55.39 | 1,737,629 | -0.07(-0.12%) |
Jul 13, 2022 | 54.75 | 55.85 | 54.72 | 55.46 | 1,982,341 | +0.81(+1.48%) |
Jul 12, 2022 | 53.35 | 55.62 | 53.35 | 54.65 | 2,409,857 | +1.28(+2.39%) |
Jul 11, 2022 | 52.56 | 53.75 | 52.56 | 53.37 | 1,563,322 | +0.53(+1.01%) |
Jul 08, 2022 | 52.23 | 53.17 | 51.96 | 52.84 | 1,623,997 | +0.83(+1.59%) |
Jul 07, 2022 | 52.59 | 52.80 | 51.84 | 52.01 | 1,256,972 | -0.57(-1.09%) |
Jul 06, 2022 | 52.71 | 53.02 | 51.69 | 52.58 | 1,466,676 | -0.10(-0.20%) |
Jul 05, 2022 | 52.47 | 52.87 | 51.69 | 52.69 | 1,868,858 | -0.27(-0.50%) |
Jul 01, 2022 | 51.87 | 53.09 | 51.60 | 52.96 | 1,243,502 | +1.06(+2.04%) |
Jun 30, 2022 | 52.20 | 52.42 | 51.55 | 51.90 | 1,490,368 | -0.81(-1.54%) |
Jun 29, 2022 | 53.07 | 53.55 | 52.16 | 52.71 | 1,408,951 | -0.38(-0.72%) |
Jun 28, 2022 | 53.89 | 54.98 | 52.90 | 53.09 | 1,666,671 | +0.36(+0.69%) |
Jun 27, 2022 | 53.07 | 53.30 | 52.57 | 52.73 | 1,259,228 | -0.37(-0.70%) |
Jun 24, 2022 | 51.62 | 53.44 | 51.33 | 53.10 | 1,745,182 | +1.88(+3.66%) |
Jun 23, 2022 | 50.19 | 51.30 | 50.09 | 51.22 | 1,589,554 | +1.03(+2.05%) |
Jun 22, 2022 | 49.17 | 50.41 | 49.03 | 50.19 | 1,356,362 | +0.49(+0.98%) |
Jun 21, 2022 | 47.50 | 49.86 | 47.47 | 49.71 | 1,841,972 | +1.75(+3.65%) |
Jun 17, 2022 | 48.34 | 48.45 | 47.09 | 47.96 | 3,979,182 | -0.09(-0.18%) |
Jun 16, 2022 | 48.57 | 48.64 | 47.89 | 48.04 | 1,710,855 | -1.29(-2.62%) |
Jun 15, 2022 | 49.35 | 49.79 | 48.78 | 49.34 | 1,455,881 | +0.44(+0.90%) |
Jun 14, 2022 | 48.22 | 49.13 | 47.99 | 48.90 | 1,660,063 | +0.70(+1.44%) |
Jun 13, 2022 | 49.21 | 49.65 | 47.90 | 48.20 | 1,647,643 | -1.63(-3.27%) |
Jun 10, 2022 | 49.05 | 50.32 | 48.63 | 49.83 | 953,449 | -0.07(-0.13%) |
Jun 09, 2022 | 51.37 | 51.64 | 49.90 | 49.90 | 828,092 | -1.45(-2.82%) |
Jun 08, 2022 | 51.78 | 52.28 | 51.29 | 51.35 | 741,936 | -0.69(-1.32%) |
Jun 07, 2022 | 51.16 | 52.15 | 51.03 | 52.03 | 1,007,627 | +0.56(+1.09%) |
Jun 06, 2022 | 51.38 | 51.65 | 50.92 | 51.47 | 1,018,557 | +0.48(+0.93%) |
Jun 03, 2022 | 51.17 | 51.49 | 50.87 | 50.99 | 1,034,616 | -0.40(-0.78%) |
Jun 02, 2022 | 51.83 | 51.83 | 50.28 | 51.39 | 1,228,036 | -0.34(-0.66%) |
Jun 01, 2022 | 52.93 | 53.07 | 50.39 | 51.74 | 1,691,274 | -1.06(-2.01%) |
May 31, 2022 | 51.95 | 52.96 | 51.31 | 52.80 | 2,873,379 | +0.65(+1.25%) |
May 27, 2022 | 51.56 | 52.48 | 51.41 | 52.14 | 1,757,982 | +0.59(+1.14%) |
May 26, 2022 | 51.76 | 52.00 | 51.25 | 51.56 | 1,405,410 | +0.19(+0.37%) |
May 25, 2022 | 50.90 | 51.57 | 50.55 | 51.37 | 1,290,461 | +0.57(+1.12%) |
May 24, 2022 | 49.26 | 50.87 | 49.01 | 50.80 | 1,367,161 | +1.52(+3.09%) |
May 23, 2022 | 49.13 | 49.64 | 48.63 | 49.28 | 1,272,622 | +0.84(+1.74%) |
May 20, 2022 | 48.41 | 49.16 | 47.31 | 48.44 | 1,718,340 | +0.43(+0.89%) |
May 19, 2022 | 48.95 | 49.15 | 47.58 | 48.01 | 2,273,591 | -1.57(-3.17%) |
May 18, 2022 | 52.31 | 52.43 | 49.48 | 49.58 | 1,966,294 | -3.22(-6.11%) |
May 17, 2022 | 53.18 | 53.36 | 51.60 | 52.80 | 1,874,077 | -0.86(-1.60%) |
May 16, 2022 | 52.84 | 53.84 | 52.66 | 53.67 | 993,972 | +0.78(+1.48%) |
May 13, 2022 | 53.01 | 53.39 | 52.52 | 52.88 | 1,388,633 | +0.34(+0.65%) |
May 12, 2022 | 52.82 | 53.22 | 51.69 | 52.54 | 2,184,394 | -0.24(-0.45%) |
May 11, 2022 | 52.20 | 53.85 | 52.20 | 52.78 | 2,188,052 | +0.93(+1.79%) |
May 10, 2022 | 50.89 | 51.87 | 50.73 | 51.85 | 1,955,229 | +1.11(+2.18%) |
May 09, 2022 | 50.00 | 51.16 | 49.51 | 50.74 | 1,865,819 | +0.50(+1.00%) |
May 06, 2022 | 49.83 | 50.57 | 49.58 | 50.24 | 1,067,002 | +0.47(+0.95%) |
May 05, 2022 | 49.88 | 50.49 | 49.51 | 49.77 | 1,475,669 | -0.57(-1.13%) |
May 04, 2022 | 49.81 | 50.51 | 48.44 | 50.34 | 2,475,660 | +0.52(+1.04%) |
May 03, 2022 | 51.95 | 53.37 | 49.21 | 49.82 | 3,447,129 | -1.54(-3.00%) |