Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 59.19 | 60.02 | 59.02 | 59.60 | 485,046 | +0.33(+0.55%) |
Jul 28, 2022 | 57.44 | 59.29 | 57.12 | 59.27 | 596,909 | +2.16(+3.78%) |
Jul 27, 2022 | 57.87 | 58.28 | 56.01 | 57.12 | 796,544 | +0.10(+0.17%) |
Jul 26, 2022 | 56.17 | 58.52 | 55.67 | 57.02 | 805,420 | +0.50(+0.89%) |
Jul 25, 2022 | 56.25 | 56.81 | 55.48 | 56.52 | 632,642 | +0.27(+0.47%) |
Jul 22, 2022 | 57.55 | 58.00 | 56.00 | 56.25 | 514,177 | -1.38(-2.39%) |
Jul 21, 2022 | 56.15 | 57.63 | 55.62 | 57.63 | 467,605 | +1.10(+1.95%) |
Jul 20, 2022 | 55.27 | 56.78 | 55.27 | 56.53 | 597,586 | +0.83(+1.49%) |
Jul 19, 2022 | 53.44 | 55.77 | 53.27 | 55.70 | 339,312 | +2.61(+4.92%) |
Jul 18, 2022 | 54.41 | 55.65 | 53.01 | 53.09 | 591,920 | +0.02(+0.04%) |
Jul 15, 2022 | 53.40 | 53.66 | 52.21 | 53.07 | 337,325 | +0.54(+1.03%) |
Jul 14, 2022 | 51.62 | 52.58 | 50.99 | 52.53 | 442,312 | -0.37(-0.71%) |
Jul 13, 2022 | 52.43 | 53.17 | 52.09 | 52.90 | 336,064 | -0.48(-0.90%) |
Jul 12, 2022 | 51.78 | 54.49 | 51.78 | 53.38 | 848,268 | +1.00(+1.92%) |
Jul 11, 2022 | 52.60 | 52.92 | 51.83 | 52.38 | 291,079 | -0.63(-1.19%) |
Jul 08, 2022 | 52.88 | 53.43 | 52.03 | 53.01 | 392,150 | +0.37(+0.71%) |
Jul 07, 2022 | 52.07 | 53.14 | 52.04 | 52.64 | 470,351 | +1.12(+2.18%) |
Jul 06, 2022 | 51.02 | 51.84 | 50.14 | 51.51 | 570,062 | +0.47(+0.93%) |
Jul 05, 2022 | 50.60 | 51.09 | 49.07 | 51.04 | 394,340 | -0.99(-1.91%) |
Jul 01, 2022 | 51.33 | 52.61 | 51.10 | 52.03 | 498,826 | +0.51(+0.99%) |
Jun 30, 2022 | 50.90 | 52.02 | 50.22 | 51.52 | 528,870 | +0.13(+0.25%) |
Jun 29, 2022 | 51.29 | 51.53 | 50.14 | 51.39 | 458,940 | -0.12(-0.23%) |
Jun 28, 2022 | 51.75 | 53.33 | 51.05 | 51.51 | 540,449 | +0.61(+1.20%) |
Jun 27, 2022 | 50.86 | 51.53 | 50.09 | 50.90 | 791,646 | +0.03(+0.06%) |
Jun 24, 2022 | 49.14 | 50.95 | 49.05 | 50.87 | 1,446,259 | +2.18(+4.47%) |
Jun 23, 2022 | 49.24 | 49.59 | 47.89 | 48.70 | 508,560 | -0.51(-1.04%) |
Jun 22, 2022 | 47.92 | 49.67 | 47.71 | 49.21 | 760,437 | -0.01(-0.02%) |
Jun 21, 2022 | 49.87 | 50.36 | 48.59 | 49.22 | 748,341 | +0.80(+1.65%) |
Jun 17, 2022 | 47.51 | 48.74 | 46.67 | 48.42 | 1,753,938 | +0.38(+0.80%) |
Jun 16, 2022 | 49.87 | 50.03 | 47.28 | 48.04 | 692,217 | -3.28(-6.39%) |
Jun 15, 2022 | 51.59 | 52.02 | 50.75 | 51.32 | 722,286 | +0.56(+1.11%) |
Jun 14, 2022 | 51.26 | 51.28 | 49.58 | 50.75 | 925,640 | -0.13(-0.25%) |
Jun 13, 2022 | 52.58 | 52.74 | 50.39 | 50.88 | 976,527 | -3.53(-6.48%) |
Jun 10, 2022 | 55.29 | 55.46 | 53.97 | 54.41 | 557,038 | -1.58(-2.81%) |
Jun 09, 2022 | 57.16 | 57.16 | 55.97 | 55.98 | 468,119 | -1.46(-2.54%) |
Jun 08, 2022 | 58.11 | 58.61 | 57.26 | 57.44 | 331,072 | -1.48(-2.51%) |
Jun 07, 2022 | 57.13 | 58.93 | 57.13 | 58.92 | 376,895 | +1.19(+2.06%) |
Jun 06, 2022 | 57.47 | 57.98 | 56.68 | 57.73 | 347,398 | +1.20(+2.13%) |
Jun 03, 2022 | 57.03 | 57.34 | 55.76 | 56.53 | 440,812 | -1.31(-2.27%) |
Jun 02, 2022 | 56.73 | 58.49 | 56.73 | 57.84 | 604,779 | +1.35(+2.39%) |
Jun 01, 2022 | 56.99 | 57.61 | 54.99 | 56.49 | 492,193 | -0.10(-0.17%) |
May 31, 2022 | 57.59 | 57.59 | 56.23 | 56.59 | 498,164 | -0.95(-1.64%) |
May 27, 2022 | 56.23 | 57.56 | 56.23 | 57.53 | 304,200 | +1.30(+2.31%) |
May 26, 2022 | 55.27 | 56.64 | 54.88 | 56.23 | 648,063 | +1.93(+3.56%) |
May 25, 2022 | 52.62 | 54.48 | 52.62 | 54.30 | 733,268 | +1.63(+3.09%) |
May 24, 2022 | 52.80 | 53.27 | 51.26 | 52.67 | 608,384 | -0.40(-0.76%) |
May 23, 2022 | 52.77 | 53.32 | 50.93 | 53.08 | 491,997 | +1.19(+2.30%) |
May 20, 2022 | 53.83 | 53.83 | 51.15 | 51.89 | 609,481 | -1.27(-2.39%) |
May 19, 2022 | 51.77 | 53.91 | 51.77 | 53.16 | 640,375 | +0.93(+1.77%) |
May 18, 2022 | 53.17 | 53.81 | 51.76 | 52.23 | 992,682 | -1.90(-3.51%) |
May 17, 2022 | 53.06 | 54.63 | 52.95 | 54.13 | 499,422 | +1.87(+3.58%) |
May 16, 2022 | 52.14 | 53.51 | 52.04 | 52.26 | 389,028 | +0.01(+0.02%) |
May 13, 2022 | 51.13 | 52.84 | 50.92 | 52.25 | 906,000 | +1.84(+3.65%) |
May 12, 2022 | 51.20 | 52.20 | 49.56 | 50.41 | 696,990 | -1.46(-2.81%) |
May 11, 2022 | 52.95 | 54.35 | 51.80 | 51.87 | 787,767 | -1.42(-2.66%) |
May 10, 2022 | 52.53 | 54.49 | 51.98 | 53.29 | 967,862 | +1.41(+2.72%) |
May 09, 2022 | 55.75 | 55.97 | 51.32 | 51.88 | 1,319,557 | -4.62(-8.18%) |
May 06, 2022 | 57.13 | 57.21 | 54.73 | 56.50 | 967,273 | -0.76(-1.32%) |
May 05, 2022 | 57.52 | 58.31 | 56.42 | 57.25 | 749,182 | -0.71(-1.22%) |
May 04, 2022 | 56.05 | 58.15 | 55.20 | 57.96 | 1,352,484 | +3.26(+5.97%) |
May 03, 2022 | 54.07 | 55.14 | 53.56 | 54.70 | 553,567 | +0.99(+1.85%) |