Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 54.34 | 54.90 | 54.18 | 54.67 | 555,723 | +0.25(+0.47%) |
Jul 28, 2022 | 53.01 | 54.43 | 53.01 | 54.42 | 140,332 | +1.76(+3.33%) |
Jul 27, 2022 | 52.48 | 52.83 | 52.13 | 52.66 | 179,634 | +0.38(+0.72%) |
Jul 26, 2022 | 52.17 | 52.57 | 52.13 | 52.29 | 128,823 | +0.01(+0.02%) |
Jul 25, 2022 | 52.16 | 52.59 | 52.00 | 52.28 | 150,581 | +0.16(+0.31%) |
Jul 22, 2022 | 52.01 | 52.46 | 51.76 | 52.12 | 152,377 | +0.33(+0.63%) |
Jul 21, 2022 | 51.59 | 51.82 | 51.00 | 51.79 | 349,506 | +0.24(+0.47%) |
Jul 20, 2022 | 51.54 | 52.05 | 51.26 | 51.55 | 91,749 | +0.03(+0.05%) |
Jul 19, 2022 | 50.64 | 51.52 | 50.52 | 51.52 | 140,131 | +1.34(+2.68%) |
Jul 18, 2022 | 50.86 | 50.86 | 50.02 | 50.18 | 175,749 | -0.19(-0.37%) |
Jul 15, 2022 | 50.03 | 50.57 | 49.80 | 50.36 | 227,595 | +0.90(+1.82%) |
Jul 14, 2022 | 49.24 | 49.65 | 49.24 | 49.46 | 227,382 | -0.55(-1.11%) |
Jul 13, 2022 | 49.69 | 50.32 | 49.38 | 50.02 | 402,495 | -0.31(-0.62%) |
Jul 12, 2022 | 50.18 | 50.78 | 49.93 | 50.33 | 243,839 | -0.10(-0.20%) |
Jul 11, 2022 | 50.50 | 50.70 | 50.15 | 50.43 | 178,236 | -0.20(-0.39%) |
Jul 08, 2022 | 50.82 | 50.99 | 50.41 | 50.63 | 149,063 | -0.31(-0.61%) |
Jul 07, 2022 | 51.08 | 51.35 | 50.80 | 50.94 | 158,850 | +0.19(+0.37%) |
Jul 06, 2022 | 50.96 | 51.40 | 50.56 | 50.75 | 391,326 | -0.10(-0.20%) |
Jul 05, 2022 | 50.55 | 50.87 | 49.72 | 50.85 | 169,825 | -0.16(-0.31%) |
Jul 01, 2022 | 50.11 | 51.13 | 50.10 | 51.01 | 320,874 | +0.88(+1.76%) |
Jun 30, 2022 | 50.00 | 50.83 | 49.62 | 50.13 | 402,844 | -0.28(-0.56%) |
Jun 29, 2022 | 50.54 | 50.54 | 49.98 | 50.41 | 371,124 | -0.38(-0.76%) |
Jun 28, 2022 | 51.50 | 52.04 | 50.71 | 50.79 | 765,354 | -0.37(-0.72%) |
Jun 27, 2022 | 51.15 | 51.68 | 50.79 | 51.16 | 306,326 | +0.03(+0.05%) |
Jun 24, 2022 | 50.42 | 51.21 | 50.28 | 51.13 | 205,649 | +1.06(+2.12%) |
Jun 23, 2022 | 49.44 | 50.17 | 49.44 | 50.07 | 408,928 | +0.87(+1.77%) |
Jun 22, 2022 | 48.26 | 49.73 | 48.26 | 49.20 | 203,923 | +0.47(+0.96%) |
Jun 21, 2022 | 48.65 | 49.32 | 48.60 | 48.73 | 570,562 | +0.48(+0.99%) |
Jun 17, 2022 | 48.12 | 48.94 | 47.93 | 48.25 | 214,706 | +0.28(+0.59%) |
Jun 16, 2022 | 48.08 | 48.44 | 47.80 | 47.97 | 330,096 | -1.15(-2.35%) |
Jun 15, 2022 | 48.35 | 49.77 | 48.27 | 49.12 | 514,465 | +1.22(+2.55%) |
Jun 14, 2022 | 48.21 | 48.37 | 47.45 | 47.90 | 533,312 | -0.18(-0.37%) |
Jun 13, 2022 | 49.55 | 49.55 | 47.87 | 48.08 | 1,241,631 | -2.53(-5.01%) |
Jun 10, 2022 | 51.05 | 51.09 | 50.48 | 50.62 | 357,471 | -0.91(-1.77%) |
Jun 09, 2022 | 52.73 | 52.84 | 51.53 | 51.53 | 161,752 | -1.29(-2.43%) |
Jun 08, 2022 | 53.89 | 53.90 | 52.67 | 52.81 | 236,133 | -1.40(-2.59%) |
Jun 07, 2022 | 53.07 | 54.26 | 52.98 | 54.21 | 114,695 | +0.89(+1.66%) |
Jun 06, 2022 | 54.19 | 54.19 | 53.22 | 53.33 | 124,829 | -0.36(-0.68%) |
Jun 03, 2022 | 54.07 | 54.27 | 53.53 | 53.69 | 173,317 | -0.76(-1.39%) |
Jun 02, 2022 | 53.93 | 54.48 | 53.18 | 54.45 | 274,752 | +0.64(+1.20%) |
Jun 01, 2022 | 54.33 | 54.33 | 53.07 | 53.80 | 220,496 | -0.41(-0.76%) |
May 31, 2022 | 54.47 | 54.49 | 53.88 | 54.21 | 566,668 | -0.47(-0.85%) |
May 27, 2022 | 53.66 | 54.73 | 53.62 | 54.68 | 217,191 | +1.37(+2.58%) |
May 26, 2022 | 53.39 | 53.75 | 53.31 | 53.31 | 172,395 | +0.17(+0.32%) |
May 25, 2022 | 52.50 | 53.26 | 52.48 | 53.14 | 621,009 | +0.50(+0.94%) |
May 24, 2022 | 52.10 | 52.71 | 51.23 | 52.64 | 265,184 | +0.34(+0.64%) |
May 23, 2022 | 52.28 | 52.53 | 51.58 | 52.31 | 224,138 | +0.45(+0.86%) |
May 20, 2022 | 52.20 | 52.23 | 51.01 | 51.86 | 234,725 | +0.15(+0.29%) |
May 19, 2022 | 51.77 | 52.34 | 51.57 | 51.71 | 350,955 | -0.44(-0.84%) |
May 18, 2022 | 53.69 | 53.76 | 52.00 | 52.15 | 388,674 | -1.75(-3.24%) |
May 17, 2022 | 53.88 | 53.90 | 53.06 | 53.90 | 193,088 | +0.68(+1.28%) |
May 16, 2022 | 53.29 | 53.58 | 53.07 | 53.21 | 240,952 | -0.24(-0.45%) |
May 13, 2022 | 52.59 | 53.49 | 52.22 | 53.46 | 354,431 | +1.33(+2.55%) |
May 12, 2022 | 51.67 | 52.21 | 51.39 | 52.13 | 903,990 | +0.37(+0.72%) |
May 11, 2022 | 51.93 | 53.04 | 51.70 | 51.76 | 403,858 | -0.12(-0.23%) |
May 10, 2022 | 53.34 | 53.70 | 51.53 | 51.88 | 424,360 | -0.87(-1.65%) |
May 09, 2022 | 54.57 | 54.62 | 52.54 | 52.75 | 514,578 | -2.43(-4.40%) |
May 06, 2022 | 55.55 | 55.68 | 54.63 | 55.18 | 271,420 | -0.80(-1.44%) |
May 05, 2022 | 57.24 | 57.41 | 55.58 | 55.98 | 216,205 | -1.50(-2.62%) |
May 04, 2022 | 56.95 | 57.57 | 55.91 | 57.48 | 262,449 | +0.53(+0.94%) |
May 03, 2022 | 56.49 | 57.25 | 56.10 | 56.95 | 349,741 | +0.66(+1.18%) |