Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 55.27 | 56.30 | 55.27 | 56.00 | 177,655 | +0.19(+0.34%) |
Jul 28, 2022 | 56.00 | 56.00 | 55.34 | 55.81 | 109,653 | +0.53(+0.96%) |
Jul 27, 2022 | 54.00 | 55.75 | 54.00 | 55.28 | 95,585 | +0.83(+1.52%) |
Jul 26, 2022 | 55.48 | 55.48 | 54.45 | 54.45 | 337,096 | -1.23(-2.21%) |
Jul 25, 2022 | 56.20 | 56.20 | 55.42 | 55.68 | 243,262 | -0.48(-0.85%) |
Jul 22, 2022 | 56.25 | 56.67 | 56.05 | 56.16 | 143,876 | +0.16(+0.29%) |
Jul 21, 2022 | 56.20 | 56.20 | 55.60 | 56.00 | 160,993 | -0.06(-0.11%) |
Jul 20, 2022 | 55.50 | 56.73 | 55.50 | 56.06 | 201,175 | +0.78(+1.41%) |
Jul 19, 2022 | 55.99 | 55.99 | 54.93 | 55.28 | 157,553 | -1.07(-1.90%) |
Jul 18, 2022 | 56.00 | 56.71 | 55.91 | 56.35 | 355,117 | +0.16(+0.28%) |
Jul 15, 2022 | 54.53 | 56.24 | 54.53 | 56.19 | 417,012 | +1.91(+3.52%) |
Jul 14, 2022 | 54.60 | 54.60 | 53.61 | 54.28 | 102,020 | -0.42(-0.77%) |
Jul 13, 2022 | 53.50 | 54.70 | 53.50 | 54.70 | 166,459 | +0.29(+0.53%) |
Jul 12, 2022 | 53.50 | 54.74 | 53.50 | 54.41 | 95,846 | +0.85(+1.59%) |
Jul 11, 2022 | 53.62 | 53.79 | 53.54 | 53.56 | 229,957 | +0.06(+0.11%) |
Jul 08, 2022 | 52.15 | 53.98 | 52.15 | 53.50 | 132,731 | -0.57(-1.05%) |
Jul 07, 2022 | 53.47 | 54.09 | 53.47 | 54.07 | 368,736 | +0.03(+0.06%) |
Jul 06, 2022 | 55.20 | 55.20 | 53.92 | 54.04 | 234,212 | -0.02(-0.04%) |
Jul 05, 2022 | 53.40 | 54.48 | 53.34 | 54.06 | 178,586 | +0.85(+1.60%) |
Jul 01, 2022 | 53.45 | 53.45 | 52.21 | 53.21 | 275,228 | -0.61(-1.13%) |
Jun 30, 2022 | 52.80 | 54.06 | 52.80 | 53.82 | 200,297 | -0.17(-0.31%) |
Jun 29, 2022 | 54.80 | 54.80 | 53.20 | 53.99 | 140,299 | -0.16(-0.30%) |
Jun 28, 2022 | 54.26 | 54.68 | 54.02 | 54.15 | 195,101 | +0.28(+0.52%) |
Jun 27, 2022 | 54.07 | 54.07 | 53.70 | 53.87 | 278,677 | -0.28(-0.52%) |
Jun 24, 2022 | 54.48 | 54.48 | 53.36 | 54.15 | 220,194 | +0.93(+1.75%) |
Jun 23, 2022 | 52.25 | 53.30 | 52.19 | 53.22 | 271,598 | +0.42(+0.80%) |
Jun 22, 2022 | 52.37 | 53.37 | 52.37 | 52.80 | 217,806 | -0.22(-0.41%) |
Jun 21, 2022 | 53.99 | 53.99 | 52.22 | 53.02 | 221,545 | +0.87(+1.67%) |
Jun 17, 2022 | 52.49 | 52.49 | 51.91 | 52.15 | 239,187 | -0.13(-0.25%) |
Jun 16, 2022 | 51.97 | 52.80 | 51.94 | 52.28 | 259,631 | -0.47(-0.89%) |
Jun 15, 2022 | 52.00 | 53.00 | 52.00 | 52.75 | 260,958 | -0.16(-0.30%) |
Jun 14, 2022 | 53.25 | 54.00 | 52.47 | 52.91 | 590,373 | -0.04(-0.08%) |
Jun 13, 2022 | 53.80 | 53.80 | 52.95 | 52.95 | 330,278 | -1.16(-2.14%) |
Jun 10, 2022 | 55.00 | 55.05 | 54.00 | 54.11 | 318,633 | -1.14(-2.06%) |
Jun 09, 2022 | 55.89 | 55.92 | 55.09 | 55.25 | 245,267 | +0.61(+1.12%) |
Jun 08, 2022 | 54.23 | 55.31 | 54.23 | 54.64 | 182,063 | -0.48(-0.87%) |
Jun 07, 2022 | 54.34 | 55.42 | 54.34 | 55.12 | 340,504 | -0.10(-0.18%) |
Jun 06, 2022 | 55.00 | 55.90 | 54.79 | 55.22 | 291,311 | +0.80(+1.47%) |
Jun 03, 2022 | 54.20 | 55.16 | 54.20 | 54.42 | 330,582 | -1.14(-2.05%) |
Jun 02, 2022 | 55.28 | 55.62 | 55.06 | 55.56 | 435,951 | -0.15(-0.27%) |
Jun 01, 2022 | 56.08 | 56.64 | 55.71 | 55.71 | 388,112 | +0.11(+0.20%) |
May 31, 2022 | 56.05 | 56.36 | 55.50 | 55.60 | 240,251 | -0.49(-0.87%) |
May 27, 2022 | 55.65 | 56.21 | 55.65 | 56.09 | 180,249 | -0.71(-1.25%) |
May 26, 2022 | 56.20 | 57.00 | 56.20 | 56.80 | 166,459 | +0.34(+0.60%) |
May 25, 2022 | 55.53 | 56.55 | 55.53 | 56.46 | 232,141 | -1.94(-3.32%) |
May 24, 2022 | 58.37 | 58.87 | 58.04 | 58.40 | 669,178 | +0.03(+0.05%) |
May 23, 2022 | 57.89 | 58.87 | 57.89 | 58.37 | 320,809 | +0.74(+1.28%) |
May 20, 2022 | 58.24 | 58.24 | 57.10 | 57.63 | 341,908 | +0.03(+0.05%) |
May 19, 2022 | 56.98 | 58.15 | 56.98 | 57.60 | 456,264 | +0.68(+1.19%) |
May 18, 2022 | 57.51 | 57.97 | 56.63 | 56.92 | 430,034 | +1.36(+2.45%) |
May 17, 2022 | 55.00 | 56.11 | 55.00 | 55.56 | 368,914 | +0.99(+1.81%) |
May 16, 2022 | 53.90 | 55.03 | 53.90 | 54.57 | 268,004 | -1.00(-1.80%) |
May 13, 2022 | 55.28 | 55.67 | 55.28 | 55.57 | 248,754 | -0.03(-0.05%) |
May 12, 2022 | 54.51 | 56.12 | 54.51 | 55.60 | 334,350 | +0.70(+1.28%) |
May 11, 2022 | 55.33 | 56.30 | 54.90 | 54.90 | 722,563 | +0.70(+1.29%) |
May 10, 2022 | 55.41 | 56.75 | 52.44 | 54.20 | 1,171,397 | +1.04(+1.96%) |
May 09, 2022 | 52.88 | 54.00 | 52.88 | 53.16 | 506,998 | -1.83(-3.33%) |
May 06, 2022 | 54.75 | 55.44 | 54.40 | 54.99 | 464,672 | -0.41(-0.74%) |
May 05, 2022 | 57.10 | 57.10 | 54.95 | 55.40 | 859,579 | -1.64(-2.88%) |
May 04, 2022 | 57.00 | 57.08 | 55.73 | 57.04 | 258,983 | +1.09(+1.95%) |
May 03, 2022 | 55.02 | 56.27 | 55.02 | 55.95 | 302,027 | +0.27(+0.48%) |