Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 56.23 | 57.00 | 55.74 | 56.90 | 1,670,690 | +0.68(+1.20%) |
Jul 28, 2022 | 55.82 | 56.36 | 55.08 | 56.23 | 1,937,833 | +0.11(+0.20%) |
Jul 27, 2022 | 55.31 | 56.26 | 54.68 | 56.11 | 1,275,506 | +0.76(+1.38%) |
Jul 26, 2022 | 55.21 | 55.74 | 55.02 | 55.35 | 1,235,557 | -0.10(-0.17%) |
Jul 25, 2022 | 55.34 | 55.74 | 54.75 | 55.45 | 1,545,533 | +0.30(+0.54%) |
Jul 22, 2022 | 54.25 | 55.40 | 54.10 | 55.15 | 1,925,680 | +0.70(+1.28%) |
Jul 21, 2022 | 54.85 | 54.88 | 54.12 | 54.46 | 1,624,186 | -0.68(-1.23%) |
Jul 20, 2022 | 55.60 | 55.94 | 54.86 | 55.13 | 1,410,410 | -0.65(-1.16%) |
Jul 19, 2022 | 55.83 | 56.19 | 55.44 | 55.78 | 1,481,575 | +0.44(+0.79%) |
Jul 18, 2022 | 56.00 | 56.55 | 55.16 | 55.34 | 1,911,050 | -0.50(-0.90%) |
Jul 15, 2022 | 55.83 | 56.13 | 55.21 | 55.85 | 1,789,113 | +0.44(+0.79%) |
Jul 14, 2022 | 54.57 | 55.49 | 54.23 | 55.41 | 1,737,158 | -0.07(-0.12%) |
Jul 13, 2022 | 54.76 | 55.86 | 54.73 | 55.47 | 1,981,803 | +0.81(+1.48%) |
Jul 12, 2022 | 53.37 | 55.64 | 53.36 | 54.66 | 2,409,204 | +1.28(+2.39%) |
Jul 11, 2022 | 52.57 | 53.77 | 52.57 | 53.39 | 1,562,898 | +0.53(+1.01%) |
Jul 08, 2022 | 52.25 | 53.19 | 51.97 | 52.86 | 1,623,557 | +0.83(+1.59%) |
Jul 07, 2022 | 52.61 | 52.82 | 51.86 | 52.03 | 1,256,631 | -0.57(-1.09%) |
Jul 06, 2022 | 52.72 | 53.04 | 51.70 | 52.60 | 1,466,278 | -0.10(-0.20%) |
Jul 05, 2022 | 52.48 | 52.88 | 51.70 | 52.70 | 1,868,351 | -0.27(-0.50%) |
Jul 01, 2022 | 51.88 | 53.10 | 51.61 | 52.97 | 1,243,165 | +1.06(+2.04%) |
Jun 30, 2022 | 52.22 | 52.44 | 51.56 | 51.91 | 1,489,964 | -0.81(-1.54%) |
Jun 29, 2022 | 53.08 | 53.56 | 52.17 | 52.72 | 1,408,569 | -0.38(-0.72%) |
Jun 28, 2022 | 53.90 | 55.00 | 52.91 | 53.10 | 1,666,219 | +0.36(+0.69%) |
Jun 27, 2022 | 53.08 | 53.32 | 52.59 | 52.74 | 1,258,887 | -0.37(-0.70%) |
Jun 24, 2022 | 51.64 | 53.46 | 51.35 | 53.11 | 1,744,709 | +1.88(+3.66%) |
Jun 23, 2022 | 50.21 | 51.31 | 50.10 | 51.24 | 1,589,123 | +1.03(+2.05%) |
Jun 22, 2022 | 49.18 | 50.43 | 49.05 | 50.21 | 1,355,994 | +0.49(+0.98%) |
Jun 21, 2022 | 47.51 | 49.87 | 47.48 | 49.72 | 1,841,472 | +1.75(+3.65%) |
Jun 17, 2022 | 48.35 | 48.46 | 47.10 | 47.97 | 3,978,103 | -0.09(-0.18%) |
Jun 16, 2022 | 48.58 | 48.66 | 47.90 | 48.06 | 1,710,391 | -1.30(-2.62%) |
Jun 15, 2022 | 49.36 | 49.81 | 48.79 | 49.35 | 1,455,487 | +0.44(+0.90%) |
Jun 14, 2022 | 48.24 | 49.14 | 48.01 | 48.91 | 1,659,613 | +0.70(+1.44%) |
Jun 13, 2022 | 49.23 | 49.66 | 47.91 | 48.22 | 1,647,196 | -1.63(-3.27%) |
Jun 10, 2022 | 49.06 | 50.34 | 48.65 | 49.85 | 953,190 | -0.07(-0.13%) |
Jun 09, 2022 | 51.39 | 51.66 | 49.91 | 49.91 | 827,867 | -1.45(-2.82%) |
Jun 08, 2022 | 51.80 | 52.29 | 51.30 | 51.36 | 741,735 | -0.69(-1.32%) |
Jun 07, 2022 | 51.17 | 52.16 | 51.05 | 52.05 | 1,007,353 | +0.56(+1.09%) |
Jun 06, 2022 | 51.40 | 51.66 | 50.93 | 51.48 | 1,018,281 | +0.48(+0.93%) |
Jun 03, 2022 | 51.19 | 51.50 | 50.88 | 51.01 | 1,034,335 | -0.40(-0.78%) |
Jun 02, 2022 | 51.85 | 51.85 | 50.29 | 51.41 | 1,227,703 | -0.34(-0.66%) |
Jun 01, 2022 | 52.94 | 53.08 | 50.40 | 51.75 | 1,690,815 | -1.06(-2.01%) |
May 31, 2022 | 51.97 | 52.97 | 51.32 | 52.81 | 2,872,600 | +0.65(+1.25%) |
May 27, 2022 | 51.57 | 52.50 | 51.43 | 52.16 | 1,757,505 | +0.59(+1.14%) |
May 26, 2022 | 51.78 | 52.02 | 51.26 | 51.57 | 1,405,029 | +0.19(+0.37%) |
May 25, 2022 | 50.91 | 51.58 | 50.57 | 51.38 | 1,290,111 | +0.57(+1.12%) |
May 24, 2022 | 49.27 | 50.88 | 49.03 | 50.81 | 1,366,790 | +1.52(+3.09%) |
May 23, 2022 | 49.14 | 49.65 | 48.64 | 49.29 | 1,272,277 | +0.84(+1.74%) |
May 20, 2022 | 48.42 | 49.18 | 47.32 | 48.45 | 1,717,874 | +0.43(+0.89%) |
May 19, 2022 | 48.96 | 49.16 | 47.59 | 48.02 | 2,272,974 | -1.57(-3.17%) |
May 18, 2022 | 52.33 | 52.44 | 49.49 | 49.59 | 1,965,760 | -3.23(-6.11%) |
May 17, 2022 | 53.20 | 53.38 | 51.62 | 52.82 | 1,873,569 | -0.86(-1.60%) |
May 16, 2022 | 52.86 | 53.85 | 52.68 | 53.68 | 993,703 | +0.79(+1.48%) |
May 13, 2022 | 53.03 | 53.41 | 52.54 | 52.89 | 1,388,256 | +0.34(+0.65%) |
May 12, 2022 | 52.84 | 53.23 | 51.70 | 52.55 | 2,183,802 | -0.24(-0.45%) |
May 11, 2022 | 52.21 | 53.87 | 52.21 | 52.79 | 2,187,458 | +0.93(+1.79%) |
May 10, 2022 | 50.90 | 51.88 | 50.75 | 51.86 | 1,954,699 | +1.11(+2.18%) |
May 09, 2022 | 50.01 | 51.17 | 49.53 | 50.76 | 1,865,314 | +0.50(+1.00%) |
May 06, 2022 | 49.84 | 50.59 | 49.59 | 50.26 | 1,066,713 | +0.47(+0.95%) |
May 05, 2022 | 49.90 | 50.50 | 49.52 | 49.78 | 1,475,269 | -0.57(-1.13%) |
May 04, 2022 | 49.82 | 50.52 | 48.45 | 50.35 | 2,474,989 | +0.52(+1.04%) |
May 03, 2022 | 51.97 | 53.39 | 49.23 | 49.83 | 3,446,194 | -1.54(-3.00%) |