Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 53.47 | 53.65 | 53.00 | 53.22 | 978,216 | -0.51(-0.94%) |
Jul 28, 2022 | 53.22 | 54.01 | 52.41 | 53.72 | 787,618 | +0.52(+0.99%) |
Jul 27, 2022 | 52.70 | 53.46 | 52.55 | 53.20 | 1,091,160 | +1.01(+1.94%) |
Jul 26, 2022 | 51.96 | 52.41 | 51.77 | 52.19 | 793,781 | +0.28(+0.53%) |
Jul 25, 2022 | 51.84 | 52.00 | 51.52 | 51.91 | 493,902 | +0.06(+0.11%) |
Jul 22, 2022 | 52.51 | 52.77 | 51.48 | 51.85 | 2,273,365 | -0.70(-1.34%) |
Jul 21, 2022 | 51.55 | 52.59 | 51.43 | 52.56 | 2,717,628 | +1.53(+3.01%) |
Jul 20, 2022 | 50.84 | 51.41 | 50.63 | 51.02 | 830,796 | +0.11(+0.21%) |
Jul 19, 2022 | 50.07 | 50.98 | 49.97 | 50.91 | 505,641 | +1.42(+2.86%) |
Jul 18, 2022 | 50.70 | 50.72 | 49.32 | 49.50 | 801,988 | -1.02(-2.02%) |
Jul 15, 2022 | 50.15 | 50.60 | 49.83 | 50.52 | 921,368 | +1.13(+2.29%) |
Jul 14, 2022 | 48.91 | 49.46 | 48.48 | 49.39 | 725,771 | -0.04(-0.08%) |
Jul 13, 2022 | 49.14 | 49.71 | 48.88 | 49.43 | 1,101,663 | -0.46(-0.91%) |
Jul 12, 2022 | 50.64 | 51.09 | 49.66 | 49.88 | 865,595 | -0.90(-1.77%) |
Jul 11, 2022 | 50.77 | 51.08 | 50.39 | 50.78 | 1,733,950 | -0.38(-0.74%) |
Jul 08, 2022 | 51.04 | 51.63 | 50.86 | 51.16 | 430,423 | -0.07(-0.14%) |
Jul 07, 2022 | 50.90 | 51.27 | 50.68 | 51.23 | 551,238 | +0.38(+0.74%) |
Jul 06, 2022 | 50.82 | 51.19 | 50.60 | 50.85 | 754,016 | -0.01(-0.02%) |
Jul 05, 2022 | 50.23 | 50.86 | 49.56 | 50.86 | 759,379 | -0.03(-0.06%) |
Jul 01, 2022 | 49.97 | 50.99 | 49.60 | 50.89 | 1,090,432 | +0.94(+1.88%) |
Jun 30, 2022 | 49.76 | 50.35 | 49.39 | 49.95 | 811,437 | -0.34(-0.67%) |
Jun 29, 2022 | 49.84 | 50.43 | 49.41 | 50.29 | 618,022 | +0.47(+0.93%) |
Jun 28, 2022 | 50.95 | 51.18 | 49.79 | 49.82 | 779,206 | -0.91(-1.80%) |
Jun 27, 2022 | 50.88 | 51.04 | 50.47 | 50.73 | 1,057,717 | -0.11(-0.21%) |
Jun 24, 2022 | 50.07 | 50.84 | 49.73 | 50.84 | 1,130,185 | +1.16(+2.33%) |
Jun 23, 2022 | 48.63 | 49.78 | 48.63 | 49.68 | 1,798,587 | +1.15(+2.37%) |
Jun 22, 2022 | 47.47 | 48.99 | 47.43 | 48.54 | 898,665 | +0.55(+1.16%) |
Jun 21, 2022 | 47.97 | 48.16 | 47.73 | 47.98 | 1,442,310 | +0.69(+1.47%) |
Jun 17, 2022 | 47.47 | 48.13 | 47.26 | 47.29 | 1,223,898 | +0.10(+0.21%) |
Jun 16, 2022 | 47.33 | 47.45 | 46.78 | 47.19 | 1,451,402 | -1.23(-2.54%) |
Jun 15, 2022 | 48.32 | 49.10 | 47.60 | 48.42 | 1,660,502 | +0.61(+1.28%) |
Jun 14, 2022 | 48.85 | 48.85 | 47.36 | 47.80 | 1,577,523 | -1.02(-2.09%) |
Jun 13, 2022 | 49.47 | 49.76 | 48.59 | 48.82 | 1,640,985 | -1.85(-3.65%) |
Jun 10, 2022 | 50.63 | 51.16 | 50.29 | 50.67 | 1,124,613 | -0.78(-1.52%) |
Jun 09, 2022 | 52.55 | 52.60 | 51.45 | 51.46 | 741,647 | -1.32(-2.50%) |
Jun 08, 2022 | 53.09 | 53.33 | 52.71 | 52.78 | 793,002 | -0.58(-1.09%) |
Jun 07, 2022 | 52.42 | 53.46 | 52.42 | 53.36 | 856,885 | +0.61(+1.16%) |
Jun 06, 2022 | 53.23 | 53.46 | 52.60 | 52.75 | 800,453 | -0.07(-0.13%) |
Jun 03, 2022 | 53.62 | 53.62 | 52.74 | 52.82 | 572,501 | -1.21(-2.23%) |
Jun 02, 2022 | 52.58 | 54.06 | 52.00 | 54.02 | 994,184 | +1.45(+2.77%) |
Jun 01, 2022 | 54.04 | 54.16 | 52.10 | 52.57 | 1,355,422 | -1.29(-2.39%) |
May 31, 2022 | 53.70 | 54.21 | 53.36 | 53.85 | 1,164,910 | -0.34(-0.62%) |
May 27, 2022 | 53.17 | 54.20 | 53.17 | 54.19 | 996,027 | +1.36(+2.57%) |
May 26, 2022 | 52.48 | 53.13 | 52.21 | 52.84 | 916,073 | +0.22(+0.41%) |
May 25, 2022 | 52.64 | 53.11 | 52.00 | 52.62 | 1,199,326 | -0.18(-0.34%) |
May 24, 2022 | 52.90 | 53.07 | 52.23 | 52.80 | 1,083,871 | -0.48(-0.91%) |
May 23, 2022 | 53.16 | 53.34 | 52.55 | 53.28 | 1,139,640 | +0.58(+1.11%) |
May 20, 2022 | 52.98 | 53.17 | 51.60 | 52.70 | 1,757,233 | +0.23(+0.43%) |
May 19, 2022 | 51.84 | 52.87 | 51.56 | 52.47 | 1,274,364 | +0.27(+0.51%) |
May 18, 2022 | 53.06 | 53.20 | 52.03 | 52.20 | 1,069,742 | -1.43(-2.67%) |
May 17, 2022 | 53.09 | 53.65 | 52.89 | 53.64 | 1,196,916 | +1.46(+2.81%) |
May 16, 2022 | 52.02 | 52.53 | 51.68 | 52.17 | 1,068,920 | -0.05(-0.09%) |
May 13, 2022 | 51.43 | 52.50 | 51.43 | 52.22 | 1,442,203 | +1.42(+2.80%) |
May 12, 2022 | 49.93 | 50.98 | 49.80 | 50.80 | 2,429,539 | +0.55(+1.10%) |
May 11, 2022 | 50.71 | 51.72 | 50.19 | 50.24 | 2,242,123 | -0.56(-1.11%) |
May 10, 2022 | 51.21 | 51.68 | 50.01 | 50.81 | 2,068,559 | +0.28(+0.55%) |
May 09, 2022 | 52.39 | 52.42 | 50.28 | 50.53 | 3,367,970 | -2.66(-5.00%) |
May 06, 2022 | 53.84 | 53.86 | 52.52 | 53.19 | 2,426,370 | -0.99(-1.83%) |
May 05, 2022 | 55.33 | 55.51 | 53.59 | 54.18 | 1,198,027 | -1.56(-2.80%) |
May 04, 2022 | 54.07 | 55.97 | 53.57 | 55.74 | 1,348,889 | +1.36(+2.49%) |
May 03, 2022 | 54.43 | 54.92 | 54.16 | 54.39 | 996,178 | +0.12(+0.22%) |