Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 57.63 | 59.49 | 57.63 | 58.96 | 990,181 | +1.18(+2.05%) |
Jul 28, 2022 | 56.37 | 58.10 | 56.22 | 57.78 | 860,075 | +1.63(+2.90%) |
Jul 27, 2022 | 54.91 | 56.45 | 54.43 | 56.15 | 830,290 | +1.83(+3.37%) |
Jul 26, 2022 | 54.24 | 54.63 | 54.01 | 54.32 | 576,723 | -0.13(-0.24%) |
Jul 25, 2022 | 54.53 | 54.76 | 54.08 | 54.45 | 653,214 | -0.02(-0.04%) |
Jul 22, 2022 | 55.78 | 56.35 | 53.96 | 54.47 | 710,417 | -1.77(-3.14%) |
Jul 21, 2022 | 55.84 | 56.27 | 54.99 | 56.24 | 501,307 | +0.49(+0.87%) |
Jul 20, 2022 | 54.20 | 55.91 | 53.85 | 55.75 | 846,901 | +1.18(+2.17%) |
Jul 19, 2022 | 53.26 | 54.64 | 53.26 | 54.57 | 594,886 | +2.14(+4.07%) |
Jul 18, 2022 | 53.33 | 53.83 | 52.31 | 52.43 | 1,086,533 | -0.50(-0.94%) |
Jul 15, 2022 | 52.19 | 53.01 | 51.55 | 52.93 | 652,789 | +1.32(+2.56%) |
Jul 14, 2022 | 51.22 | 51.77 | 50.28 | 51.61 | 699,584 | -0.39(-0.75%) |
Jul 13, 2022 | 50.51 | 52.31 | 50.38 | 51.99 | 1,054,430 | +0.60(+1.16%) |
Jul 12, 2022 | 51.26 | 52.31 | 51.09 | 51.40 | 1,006,115 | +0.02(+0.04%) |
Jul 11, 2022 | 51.15 | 51.67 | 50.91 | 51.38 | 922,841 | -0.35(-0.67%) |
Jul 08, 2022 | 51.59 | 52.07 | 51.07 | 51.73 | 600,879 | +0.07(+0.13%) |
Jul 07, 2022 | 51.23 | 52.36 | 51.01 | 51.66 | 1,220,723 | +1.20(+2.38%) |
Jul 06, 2022 | 49.99 | 51.07 | 49.59 | 50.45 | 1,053,657 | +0.26(+0.51%) |
Jul 05, 2022 | 49.66 | 50.40 | 48.49 | 50.20 | 1,196,295 | -0.57(-1.12%) |
Jul 01, 2022 | 50.34 | 51.48 | 49.70 | 50.76 | 1,036,274 | -0.12(-0.23%) |
Jun 30, 2022 | 50.74 | 51.54 | 50.14 | 50.88 | 1,178,081 | -0.77(-1.50%) |
Jun 29, 2022 | 52.86 | 53.14 | 51.20 | 51.66 | 905,258 | -1.04(-1.98%) |
Jun 28, 2022 | 54.93 | 55.57 | 52.69 | 52.70 | 702,123 | -2.10(-3.83%) |
Jun 27, 2022 | 54.72 | 55.56 | 54.49 | 54.80 | 871,546 | +0.47(+0.86%) |
Jun 24, 2022 | 53.09 | 54.48 | 53.01 | 54.33 | 1,197,944 | +1.78(+3.38%) |
Jun 23, 2022 | 53.18 | 53.51 | 51.86 | 52.55 | 935,737 | -0.67(-1.25%) |
Jun 22, 2022 | 53.12 | 54.12 | 53.05 | 53.22 | 1,457,995 | -0.86(-1.60%) |
Jun 21, 2022 | 54.18 | 54.99 | 53.38 | 54.08 | 1,257,622 | +0.81(+1.53%) |
Jun 17, 2022 | 53.94 | 54.36 | 51.57 | 53.27 | 2,762,530 | +0.59(+1.11%) |
Jun 16, 2022 | 57.18 | 57.18 | 52.10 | 52.68 | 3,290,768 | -5.75(-9.85%) |
Jun 15, 2022 | 57.73 | 59.49 | 57.27 | 58.43 | 1,742,801 | +1.55(+2.73%) |
Jun 14, 2022 | 55.83 | 57.10 | 55.74 | 56.88 | 1,145,990 | +1.11(+2.00%) |
Jun 13, 2022 | 57.32 | 57.67 | 55.52 | 55.77 | 1,087,421 | -3.21(-5.44%) |
Jun 10, 2022 | 59.25 | 59.75 | 58.68 | 58.98 | 845,677 | -1.60(-2.64%) |
Jun 09, 2022 | 61.13 | 61.67 | 60.58 | 60.58 | 621,753 | -0.73(-1.18%) |
Jun 08, 2022 | 62.22 | 62.26 | 61.12 | 61.30 | 535,693 | -1.06(-1.70%) |
Jun 07, 2022 | 61.09 | 62.37 | 60.93 | 62.37 | 457,146 | +0.53(+0.85%) |
Jun 06, 2022 | 61.52 | 62.97 | 61.50 | 61.84 | 606,614 | +0.79(+1.29%) |
Jun 03, 2022 | 61.04 | 61.44 | 60.62 | 61.06 | 526,570 | -0.74(-1.19%) |
Jun 02, 2022 | 60.25 | 62.00 | 60.18 | 61.79 | 657,748 | +1.55(+2.57%) |
Jun 01, 2022 | 61.09 | 61.35 | 59.38 | 60.24 | 982,995 | -0.88(-1.45%) |
May 31, 2022 | 60.64 | 61.77 | 60.41 | 61.13 | 1,188,633 | -0.46(-0.74%) |
May 27, 2022 | 60.11 | 61.60 | 60.03 | 61.58 | 620,463 | +2.21(+3.71%) |
May 26, 2022 | 57.75 | 59.73 | 57.75 | 59.38 | 493,447 | +1.96(+3.41%) |
May 25, 2022 | 55.78 | 57.84 | 55.78 | 57.42 | 750,106 | +1.15(+2.05%) |
May 24, 2022 | 57.23 | 57.23 | 55.26 | 56.27 | 576,796 | -1.39(-2.41%) |
May 23, 2022 | 57.48 | 57.98 | 56.99 | 57.66 | 651,522 | +0.58(+1.01%) |
May 20, 2022 | 57.91 | 58.09 | 55.20 | 57.08 | 822,438 | -0.12(-0.21%) |
May 19, 2022 | 57.22 | 58.14 | 56.77 | 57.20 | 856,156 | -0.81(-1.40%) |
May 18, 2022 | 60.11 | 60.53 | 57.90 | 58.02 | 706,035 | -2.70(-4.45%) |
May 17, 2022 | 58.75 | 61.05 | 58.75 | 60.72 | 924,688 | +3.27(+5.69%) |
May 16, 2022 | 57.46 | 57.93 | 56.73 | 57.45 | 493,217 | -0.35(-0.60%) |
May 13, 2022 | 56.49 | 58.11 | 56.49 | 57.80 | 596,802 | +1.96(+3.51%) |
May 12, 2022 | 55.67 | 56.67 | 54.68 | 55.84 | 741,333 | -0.10(-0.18%) |
May 11, 2022 | 57.04 | 58.48 | 55.75 | 55.94 | 689,288 | -1.43(-2.49%) |
May 10, 2022 | 56.86 | 58.24 | 55.96 | 57.37 | 738,832 | +1.27(+2.26%) |
May 09, 2022 | 56.68 | 57.45 | 55.52 | 56.10 | 1,130,769 | -1.54(-2.67%) |
May 06, 2022 | 57.20 | 58.73 | 56.30 | 57.64 | 829,875 | -0.32(-0.55%) |
May 05, 2022 | 59.29 | 59.89 | 57.15 | 57.95 | 666,586 | -1.96(-3.28%) |
May 04, 2022 | 58.70 | 59.95 | 57.22 | 59.92 | 641,429 | +1.47(+2.51%) |
May 03, 2022 | 57.94 | 58.87 | 57.69 | 58.45 | 570,790 | +0.81(+1.41%) |