Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 57.49 | 58.01 | 57.09 | 58.00 | 92,276 | +0.29(+0.50%) |
Jul 28, 2022 | 57.65 | 57.87 | 56.95 | 57.71 | 98,354 | -0.42(-0.73%) |
Jul 27, 2022 | 57.35 | 58.36 | 57.08 | 58.14 | 165,288 | +2.82(+5.09%) |
Jul 26, 2022 | 55.79 | 55.83 | 55.23 | 55.32 | 113,749 | -0.62(-1.10%) |
Jul 25, 2022 | 55.95 | 55.98 | 55.33 | 55.94 | 113,463 | +0.65(+1.18%) |
Jul 22, 2022 | 55.97 | 56.31 | 55.05 | 55.28 | 94,479 | -0.49(-0.88%) |
Jul 21, 2022 | 55.63 | 55.88 | 54.91 | 55.77 | 100,044 | -0.40(-0.72%) |
Jul 20, 2022 | 55.57 | 56.43 | 55.41 | 56.18 | 159,430 | +0.14(+0.26%) |
Jul 19, 2022 | 55.20 | 56.19 | 55.14 | 56.03 | 131,912 | +1.63(+2.99%) |
Jul 18, 2022 | 54.64 | 55.60 | 54.15 | 54.41 | 157,537 | +0.33(+0.60%) |
Jul 15, 2022 | 53.90 | 54.38 | 53.32 | 54.08 | 126,637 | +1.35(+2.55%) |
Jul 14, 2022 | 52.23 | 52.88 | 51.93 | 52.73 | 213,204 | -0.53(-0.99%) |
Jul 13, 2022 | 52.19 | 53.47 | 52.11 | 53.26 | 110,350 | +0.41(+0.78%) |
Jul 12, 2022 | 52.32 | 53.66 | 52.32 | 52.85 | 183,324 | +0.38(+0.73%) |
Jul 11, 2022 | 52.16 | 52.74 | 51.66 | 52.46 | 137,255 | +0.14(+0.28%) |
Jul 08, 2022 | 52.53 | 53.04 | 51.93 | 52.32 | 134,794 | +0.20(+0.39%) |
Jul 07, 2022 | 51.53 | 52.36 | 51.53 | 52.12 | 155,192 | +1.41(+2.79%) |
Jul 06, 2022 | 50.92 | 51.13 | 50.35 | 50.70 | 220,920 | -0.14(-0.28%) |
Jul 05, 2022 | 49.66 | 50.87 | 49.42 | 50.85 | 254,097 | -1.16(-2.24%) |
Jul 01, 2022 | 50.49 | 52.02 | 50.39 | 52.01 | 235,215 | +0.03(+0.06%) |
Jun 30, 2022 | 51.03 | 52.07 | 50.61 | 51.98 | 179,490 | +0.25(+0.48%) |
Jun 29, 2022 | 52.21 | 52.27 | 51.27 | 51.73 | 489,441 | -0.90(-1.72%) |
Jun 28, 2022 | 54.08 | 54.71 | 52.64 | 52.64 | 233,759 | -0.63(-1.19%) |
Jun 27, 2022 | 53.11 | 53.81 | 52.70 | 53.27 | 145,104 | +0.18(+0.34%) |
Jun 24, 2022 | 51.19 | 53.09 | 51.05 | 53.09 | 232,817 | +3.05(+6.09%) |
Jun 23, 2022 | 50.57 | 50.69 | 49.31 | 50.04 | 305,825 | -0.20(-0.40%) |
Jun 22, 2022 | 50.62 | 51.33 | 50.24 | 50.24 | 282,104 | -0.75(-1.47%) |
Jun 21, 2022 | 51.84 | 51.99 | 50.98 | 50.99 | 252,715 | +0.13(+0.26%) |
Jun 17, 2022 | 50.95 | 51.16 | 50.16 | 50.86 | 224,002 | +0.47(+0.94%) |
Jun 16, 2022 | 51.32 | 51.40 | 50.02 | 50.39 | 380,465 | -2.22(-4.22%) |
Jun 15, 2022 | 52.30 | 53.22 | 51.96 | 52.61 | 285,491 | +1.30(+2.53%) |
Jun 14, 2022 | 50.97 | 51.76 | 50.74 | 51.31 | 515,875 | -0.74(-1.42%) |
Jun 13, 2022 | 51.93 | 52.42 | 51.17 | 52.05 | 571,581 | -3.66(-6.58%) |
Jun 10, 2022 | 57.68 | 57.73 | 55.70 | 55.71 | 243,636 | -3.84(-6.44%) |
Jun 09, 2022 | 60.39 | 60.45 | 59.54 | 59.55 | 610,873 | -0.80(-1.32%) |
Jun 08, 2022 | 60.32 | 60.64 | 59.96 | 60.35 | 246,508 | -0.76(-1.24%) |
Jun 07, 2022 | 60.42 | 61.22 | 60.30 | 61.11 | 150,212 | +0.59(+0.97%) |
Jun 06, 2022 | 60.61 | 61.21 | 60.22 | 60.52 | 274,540 | +0.00(+0.00%) |
Jun 03, 2022 | 60.13 | 60.59 | 59.58 | 60.52 | 179,248 | -0.27(-0.44%) |
Jun 02, 2022 | 59.86 | 61.00 | 59.79 | 60.79 | 91,153 | +1.15(+1.94%) |
Jun 01, 2022 | 60.49 | 60.61 | 58.69 | 59.64 | 121,430 | -1.06(-1.74%) |
May 31, 2022 | 60.76 | 61.11 | 60.39 | 60.70 | 173,232 | -0.07(-0.11%) |
May 27, 2022 | 60.18 | 60.99 | 60.13 | 60.76 | 101,302 | +0.96(+1.61%) |
May 26, 2022 | 58.42 | 60.15 | 58.40 | 59.80 | 464,608 | +1.52(+2.61%) |
May 25, 2022 | 56.96 | 58.44 | 56.90 | 58.28 | 281,320 | +0.59(+1.02%) |
May 24, 2022 | 58.12 | 58.26 | 56.69 | 57.70 | 258,103 | -0.94(-1.61%) |
May 23, 2022 | 58.49 | 58.64 | 57.91 | 58.64 | 204,795 | +1.21(+2.11%) |
May 20, 2022 | 58.38 | 58.53 | 56.57 | 57.43 | 157,157 | +0.35(+0.61%) |
May 19, 2022 | 56.25 | 57.93 | 56.11 | 57.08 | 231,503 | +0.97(+1.73%) |
May 18, 2022 | 57.13 | 57.68 | 55.97 | 56.11 | 128,654 | -2.89(-4.91%) |
May 17, 2022 | 58.97 | 59.15 | 58.32 | 59.00 | 108,810 | +1.23(+2.13%) |
May 16, 2022 | 57.92 | 58.46 | 57.21 | 57.77 | 179,090 | -0.48(-0.83%) |
May 13, 2022 | 57.05 | 58.41 | 57.05 | 58.25 | 195,320 | +1.74(+3.08%) |
May 12, 2022 | 57.14 | 57.56 | 55.84 | 56.51 | 295,070 | -1.26(-2.18%) |
May 11, 2022 | 59.34 | 59.93 | 57.69 | 57.77 | 175,576 | -0.37(-0.63%) |
May 10, 2022 | 57.79 | 58.69 | 57.19 | 58.14 | 229,133 | +1.35(+2.37%) |
May 09, 2022 | 58.64 | 58.67 | 56.62 | 56.79 | 294,314 | -2.53(-4.26%) |
May 06, 2022 | 59.63 | 59.72 | 58.04 | 59.32 | 193,423 | -0.56(-0.93%) |
May 05, 2022 | 61.81 | 62.24 | 59.36 | 59.88 | 203,107 | -4.07(-6.36%) |
May 04, 2022 | 63.23 | 64.06 | 61.66 | 63.95 | 166,110 | +1.06(+1.68%) |
May 03, 2022 | 63.58 | 63.66 | 62.17 | 62.89 | 262,516 | +0.92(+1.49%) |