Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 53.80 | 55.27 | 53.05 | 54.70 | 1,021,100 | +1.27(+2.38%) |
Jul 28, 2022 | 53.27 | 53.44 | 52.15 | 53.42 | 707,014 | +0.84(+1.60%) |
Jul 27, 2022 | 50.62 | 52.76 | 50.59 | 52.58 | 2,179,806 | -0.53(-1.00%) |
Jul 26, 2022 | 51.12 | 53.68 | 51.03 | 53.11 | 2,536,869 | +1.63(+3.17%) |
Jul 25, 2022 | 52.56 | 52.72 | 51.10 | 51.48 | 1,763,042 | -1.29(-2.45%) |
Jul 22, 2022 | 53.72 | 54.06 | 52.43 | 52.78 | 1,446,022 | -2.36(-4.29%) |
Jul 21, 2022 | 54.58 | 55.22 | 54.38 | 55.14 | 678,762 | +0.61(+1.11%) |
Jul 20, 2022 | 53.80 | 54.85 | 53.64 | 54.53 | 740,863 | +0.54(+1.00%) |
Jul 19, 2022 | 52.72 | 54.25 | 52.59 | 53.99 | 986,173 | +2.26(+4.36%) |
Jul 18, 2022 | 52.47 | 52.98 | 51.44 | 51.73 | 883,451 | +0.37(+0.71%) |
Jul 15, 2022 | 51.25 | 51.41 | 50.36 | 51.37 | 538,164 | +0.82(+1.62%) |
Jul 14, 2022 | 49.99 | 50.68 | 49.30 | 50.55 | 617,112 | -0.10(-0.19%) |
Jul 13, 2022 | 49.89 | 50.82 | 49.42 | 50.64 | 642,510 | -0.58(-1.13%) |
Jul 12, 2022 | 51.71 | 52.11 | 50.99 | 51.22 | 641,340 | -0.05(-0.09%) |
Jul 11, 2022 | 52.19 | 52.23 | 51.21 | 51.27 | 528,940 | -1.27(-2.42%) |
Jul 08, 2022 | 51.51 | 52.74 | 51.39 | 52.54 | 707,157 | +0.79(+1.53%) |
Jul 07, 2022 | 50.19 | 51.83 | 50.15 | 51.75 | 781,406 | +1.89(+3.79%) |
Jul 06, 2022 | 49.98 | 50.58 | 49.57 | 49.86 | 745,026 | +0.28(+0.56%) |
Jul 05, 2022 | 48.10 | 49.60 | 47.93 | 49.58 | 873,558 | -0.29(-0.58%) |
Jul 01, 2022 | 49.62 | 50.43 | 49.20 | 49.87 | 648,065 | -0.34(-0.67%) |
Jun 30, 2022 | 50.34 | 50.86 | 49.55 | 50.21 | 600,929 | -0.51(-1.01%) |
Jun 29, 2022 | 50.62 | 51.12 | 50.16 | 50.72 | 599,123 | -0.64(-1.24%) |
Jun 28, 2022 | 53.15 | 53.36 | 51.32 | 51.36 | 448,809 | -1.77(-3.32%) |
Jun 27, 2022 | 53.76 | 53.95 | 52.82 | 53.12 | 604,936 | -1.06(-1.96%) |
Jun 24, 2022 | 53.10 | 54.48 | 53.05 | 54.18 | 793,264 | +2.32(+4.48%) |
Jun 23, 2022 | 50.86 | 52.07 | 50.36 | 51.86 | 2,126,290 | +0.56(+1.09%) |
Jun 22, 2022 | 51.25 | 52.04 | 50.97 | 51.30 | 1,008,753 | -0.63(-1.21%) |
Jun 21, 2022 | 51.84 | 52.77 | 51.70 | 51.93 | 876,814 | +0.79(+1.55%) |
Jun 17, 2022 | 49.91 | 51.44 | 49.47 | 51.14 | 1,288,031 | +1.79(+3.64%) |
Jun 16, 2022 | 50.51 | 50.51 | 49.24 | 49.34 | 862,783 | -2.22(-4.30%) |
Jun 15, 2022 | 50.30 | 51.99 | 50.30 | 51.56 | 1,148,202 | +1.42(+2.83%) |
Jun 14, 2022 | 50.12 | 50.95 | 49.59 | 50.14 | 887,430 | +0.07(+0.13%) |
Jun 13, 2022 | 51.07 | 51.77 | 50.02 | 50.08 | 969,767 | -3.12(-5.87%) |
Jun 10, 2022 | 54.15 | 54.26 | 53.17 | 53.20 | 744,598 | -1.84(-3.35%) |
Jun 09, 2022 | 56.88 | 57.02 | 55.04 | 55.04 | 584,564 | -2.23(-3.89%) |
Jun 08, 2022 | 58.02 | 58.29 | 57.15 | 57.27 | 362,316 | -0.83(-1.43%) |
Jun 07, 2022 | 56.10 | 58.14 | 56.10 | 58.10 | 586,651 | +0.10(+0.17%) |
Jun 06, 2022 | 58.35 | 58.79 | 57.67 | 58.00 | 496,019 | -0.05(-0.08%) |
Jun 03, 2022 | 58.90 | 59.12 | 57.75 | 58.05 | 607,603 | -1.70(-2.84%) |
Jun 02, 2022 | 58.46 | 59.76 | 58.34 | 59.75 | 562,349 | +1.61(+2.77%) |
Jun 01, 2022 | 59.32 | 59.58 | 57.90 | 58.14 | 636,940 | -0.49(-0.84%) |
May 31, 2022 | 58.48 | 59.50 | 57.97 | 58.63 | 747,904 | +0.55(+0.95%) |
May 27, 2022 | 57.23 | 58.22 | 57.21 | 58.08 | 616,182 | +1.30(+2.29%) |
May 26, 2022 | 55.18 | 57.00 | 55.18 | 56.78 | 710,829 | +1.34(+2.42%) |
May 25, 2022 | 54.78 | 55.77 | 54.54 | 55.44 | 1,060,260 | +0.15(+0.28%) |
May 24, 2022 | 56.48 | 56.59 | 54.62 | 55.28 | 1,205,577 | -1.18(-2.08%) |
May 23, 2022 | 56.56 | 57.00 | 55.85 | 56.46 | 912,754 | -0.13(-0.22%) |
May 20, 2022 | 57.34 | 57.37 | 54.96 | 56.59 | 997,082 | +0.15(+0.27%) |
May 19, 2022 | 55.96 | 57.68 | 55.52 | 56.43 | 1,020,840 | -0.04(-0.07%) |
May 18, 2022 | 56.78 | 57.49 | 55.78 | 56.47 | 1,500,720 | -2.63(-4.45%) |
May 17, 2022 | 57.86 | 59.34 | 56.88 | 59.10 | 1,637,393 | +2.84(+5.04%) |
May 16, 2022 | 56.59 | 56.98 | 55.89 | 56.27 | 820,729 | -0.85(-1.49%) |
May 13, 2022 | 56.75 | 57.73 | 56.46 | 57.12 | 896,396 | +1.28(+2.30%) |
May 12, 2022 | 54.32 | 57.14 | 54.23 | 55.83 | 1,465,695 | +0.79(+1.44%) |
May 11, 2022 | 56.57 | 57.67 | 54.90 | 55.04 | 1,249,588 | -1.61(-2.84%) |
May 10, 2022 | 56.62 | 57.77 | 55.37 | 56.65 | 1,681,359 | +1.52(+2.76%) |
May 09, 2022 | 56.33 | 57.19 | 54.94 | 55.13 | 1,400,563 | -3.65(-6.20%) |
May 06, 2022 | 59.31 | 60.13 | 58.22 | 58.77 | 1,175,042 | -2.14(-3.51%) |
May 05, 2022 | 61.77 | 62.30 | 60.04 | 60.92 | 1,359,529 | -2.62(-4.13%) |
May 04, 2022 | 61.19 | 63.79 | 60.10 | 63.54 | 1,704,952 | +1.54(+2.49%) |
May 03, 2022 | 60.20 | 62.99 | 60.20 | 62.00 | 3,018,398 | -1.99(-3.11%) |