Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 51.86 | 52.63 | 51.75 | 52.38 | 1,115,914 | +0.64(+1.23%) |
Jul 28, 2022 | 51.53 | 51.90 | 50.94 | 51.75 | 1,219,743 | +0.36(+0.70%) |
Jul 27, 2022 | 50.67 | 51.74 | 50.67 | 51.39 | 1,578,934 | +0.82(+1.61%) |
Jul 26, 2022 | 50.37 | 50.77 | 50.34 | 50.57 | 907,893 | -0.10(-0.20%) |
Jul 25, 2022 | 50.42 | 50.94 | 50.32 | 50.67 | 1,315,451 | +0.71(+1.43%) |
Jul 22, 2022 | 50.18 | 50.60 | 49.69 | 49.96 | 820,559 | -0.28(-0.56%) |
Jul 21, 2022 | 49.85 | 50.27 | 49.46 | 50.24 | 862,195 | +0.24(+0.48%) |
Jul 20, 2022 | 49.71 | 50.05 | 49.57 | 50.00 | 1,479,993 | +0.04(+0.09%) |
Jul 19, 2022 | 49.16 | 50.10 | 49.06 | 49.96 | 1,570,592 | +1.39(+2.87%) |
Jul 18, 2022 | 48.50 | 49.35 | 48.40 | 48.57 | 1,583,943 | +0.77(+1.62%) |
Jul 15, 2022 | 47.57 | 47.99 | 47.21 | 47.80 | 1,667,296 | +0.74(+1.57%) |
Jul 14, 2022 | 47.97 | 47.97 | 46.61 | 47.06 | 2,123,282 | -2.05(-4.17%) |
Jul 13, 2022 | 49.17 | 49.28 | 48.50 | 49.10 | 1,608,152 | -0.38(-0.76%) |
Jul 12, 2022 | 49.47 | 49.99 | 49.26 | 49.48 | 1,579,419 | -0.37(-0.74%) |
Jul 11, 2022 | 49.72 | 49.94 | 49.44 | 49.85 | 1,082,102 | -0.28(-0.57%) |
Jul 08, 2022 | 50.18 | 50.39 | 49.69 | 50.13 | 2,137,500 | +0.23(+0.46%) |
Jul 07, 2022 | 49.69 | 50.26 | 49.64 | 49.90 | 1,317,995 | +0.63(+1.27%) |
Jul 06, 2022 | 49.35 | 49.55 | 48.70 | 49.27 | 1,692,068 | -0.03(-0.05%) |
Jul 05, 2022 | 49.35 | 49.69 | 48.43 | 49.30 | 2,057,098 | -1.23(-2.43%) |
Jul 01, 2022 | 49.79 | 50.64 | 49.35 | 50.53 | 4,833,449 | +0.52(+1.05%) |
Jun 30, 2022 | 49.60 | 50.12 | 49.11 | 50.00 | 4,687,285 | -0.29(-0.57%) |
Jun 29, 2022 | 50.47 | 50.60 | 49.96 | 50.29 | 4,719,553 | +0.04(+0.08%) |
Jun 28, 2022 | 50.92 | 51.19 | 50.07 | 50.25 | 1,532,800 | -0.15(-0.30%) |
Jun 27, 2022 | 49.70 | 50.65 | 49.62 | 50.40 | 1,835,778 | +0.93(+1.88%) |
Jun 24, 2022 | 49.43 | 49.91 | 49.34 | 49.47 | 2,389,854 | +0.30(+0.62%) |
Jun 23, 2022 | 50.87 | 50.95 | 48.92 | 49.17 | 2,420,600 | -1.69(-3.32%) |
Jun 22, 2022 | 51.72 | 51.84 | 50.82 | 50.86 | 2,175,236 | -1.56(-2.98%) |
Jun 21, 2022 | 52.61 | 52.81 | 52.32 | 52.42 | 1,777,312 | +1.02(+1.99%) |
Jun 17, 2022 | 51.65 | 52.12 | 51.01 | 51.40 | 1,746,304 | -0.44(-0.85%) |
Jun 16, 2022 | 52.16 | 52.45 | 51.12 | 51.84 | 2,148,382 | -1.21(-2.28%) |
Jun 15, 2022 | 52.90 | 53.58 | 52.06 | 53.04 | 1,861,482 | +0.45(+0.85%) |
Jun 14, 2022 | 53.04 | 53.26 | 52.26 | 52.60 | 1,618,149 | -0.50(-0.94%) |
Jun 13, 2022 | 52.93 | 53.43 | 52.58 | 53.09 | 2,383,885 | -1.05(-1.93%) |
Jun 10, 2022 | 54.37 | 54.52 | 53.75 | 54.14 | 1,832,284 | -1.27(-2.29%) |
Jun 09, 2022 | 56.57 | 56.64 | 55.40 | 55.41 | 1,313,596 | -1.39(-2.45%) |
Jun 08, 2022 | 57.44 | 57.44 | 56.42 | 56.80 | 1,061,205 | -0.68(-1.19%) |
Jun 07, 2022 | 56.56 | 57.49 | 56.44 | 57.49 | 979,925 | +0.68(+1.19%) |
Jun 06, 2022 | 57.64 | 57.81 | 56.79 | 56.81 | 1,032,471 | -0.35(-0.62%) |
Jun 03, 2022 | 57.61 | 57.82 | 57.01 | 57.17 | 1,336,095 | -0.60(-1.04%) |
Jun 02, 2022 | 56.91 | 57.93 | 56.74 | 57.77 | 1,279,230 | +0.72(+1.26%) |
Jun 01, 2022 | 57.57 | 57.58 | 56.62 | 57.05 | 1,336,237 | -0.14(-0.24%) |
May 31, 2022 | 56.61 | 57.35 | 56.43 | 57.18 | 1,585,792 | +0.55(+0.97%) |
May 27, 2022 | 56.00 | 56.74 | 55.97 | 56.63 | 1,712,078 | +0.85(+1.53%) |
May 26, 2022 | 55.55 | 56.19 | 55.40 | 55.78 | 1,923,648 | +0.58(+1.06%) |
May 25, 2022 | 54.46 | 55.65 | 54.28 | 55.20 | 2,091,424 | +1.49(+2.78%) |
May 24, 2022 | 53.98 | 53.98 | 52.71 | 53.70 | 2,462,917 | -0.28(-0.52%) |
May 23, 2022 | 53.69 | 54.27 | 53.45 | 53.98 | 1,493,170 | +1.16(+2.19%) |
May 20, 2022 | 53.40 | 53.66 | 52.09 | 52.82 | 1,683,604 | -0.22(-0.41%) |
May 19, 2022 | 52.70 | 53.55 | 52.41 | 53.04 | 1,711,686 | +0.19(+0.37%) |
May 18, 2022 | 54.23 | 54.23 | 52.66 | 52.85 | 1,835,687 | -1.61(-2.96%) |
May 17, 2022 | 53.89 | 54.56 | 53.79 | 54.46 | 2,032,488 | +0.93(+1.74%) |
May 16, 2022 | 52.99 | 53.72 | 52.71 | 53.53 | 1,499,265 | +0.54(+1.02%) |
May 13, 2022 | 52.37 | 53.16 | 52.37 | 52.99 | 1,967,830 | +0.92(+1.77%) |
May 12, 2022 | 51.95 | 52.23 | 51.44 | 52.07 | 2,311,247 | -0.28(-0.53%) |
May 11, 2022 | 52.56 | 53.55 | 52.07 | 52.35 | 2,278,526 | -0.13(-0.24%) |
May 10, 2022 | 53.22 | 53.65 | 52.06 | 52.48 | 2,271,020 | -0.36(-0.69%) |
May 09, 2022 | 53.15 | 53.50 | 52.70 | 52.84 | 2,051,403 | -0.97(-1.80%) |
May 06, 2022 | 53.91 | 54.18 | 53.33 | 53.81 | 1,872,665 | -0.48(-0.89%) |
May 05, 2022 | 54.91 | 55.12 | 53.60 | 54.29 | 2,326,432 | -1.01(-1.83%) |
May 04, 2022 | 54.56 | 55.34 | 54.12 | 55.31 | 1,907,623 | +0.83(+1.52%) |
May 03, 2022 | 53.87 | 54.73 | 53.62 | 54.48 | 1,763,318 | +0.90(+1.69%) |