Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 54.42 | 54.66 | 54.02 | 54.19 | 38,927 | +0.38(+0.70%) |
Jul 28, 2022 | 53.98 | 54.10 | 53.56 | 53.82 | 27,473 | +0.25(+0.48%) |
Jul 27, 2022 | 53.04 | 53.62 | 52.83 | 53.56 | 21,504 | +0.82(+1.55%) |
Jul 26, 2022 | 53.41 | 53.41 | 52.53 | 52.75 | 34,303 | +0.36(+0.68%) |
Jul 25, 2022 | 52.13 | 52.52 | 51.91 | 52.39 | 62,183 | +0.63(+1.22%) |
Jul 22, 2022 | 51.81 | 52.34 | 51.67 | 51.76 | 35,318 | -0.16(-0.32%) |
Jul 21, 2022 | 51.69 | 52.04 | 51.64 | 51.92 | 106,342 | -0.53(-1.01%) |
Jul 20, 2022 | 52.35 | 52.53 | 52.01 | 52.46 | 58,964 | +0.34(+0.65%) |
Jul 19, 2022 | 51.78 | 52.29 | 50.73 | 52.12 | 151,942 | -0.07(-0.14%) |
Jul 18, 2022 | 52.38 | 52.66 | 52.14 | 52.19 | 30,414 | +1.17(+2.30%) |
Jul 15, 2022 | 50.68 | 51.15 | 50.40 | 51.02 | 176,116 | +0.53(+1.04%) |
Jul 14, 2022 | 50.38 | 50.64 | 49.73 | 50.49 | 22,921 | -0.45(-0.89%) |
Jul 13, 2022 | 50.71 | 51.48 | 50.71 | 50.94 | 61,329 | +0.45(+0.89%) |
Jul 12, 2022 | 51.60 | 51.67 | 50.50 | 50.50 | 53,340 | -1.97(-3.75%) |
Jul 11, 2022 | 52.92 | 52.92 | 52.32 | 52.46 | 77,817 | -0.05(-0.09%) |
Jul 08, 2022 | 52.29 | 52.72 | 52.08 | 52.51 | 35,608 | +0.71(+1.38%) |
Jul 07, 2022 | 51.48 | 52.26 | 51.46 | 51.80 | 32,670 | +1.52(+3.02%) |
Jul 06, 2022 | 50.68 | 50.86 | 49.81 | 50.28 | 301,340 | -0.38(-0.74%) |
Jul 05, 2022 | 52.24 | 52.24 | 50.43 | 50.65 | 79,218 | -2.32(-4.37%) |
Jul 01, 2022 | 53.49 | 53.49 | 52.95 | 52.97 | 238,133 | -0.36(-0.67%) |
Jun 30, 2022 | 55.46 | 55.46 | 53.18 | 53.33 | 145,904 | -1.87(-3.38%) |
Jun 29, 2022 | 56.15 | 56.29 | 55.19 | 55.19 | 70,684 | -0.31(-0.56%) |
Jun 28, 2022 | 55.45 | 55.74 | 55.42 | 55.50 | 85,507 | +0.47(+0.86%) |
Jun 27, 2022 | 54.77 | 55.21 | 54.39 | 55.03 | 76,229 | +0.27(+0.50%) |
Jun 24, 2022 | 54.74 | 55.29 | 54.30 | 54.75 | 286,274 | -0.03(-0.05%) |
Jun 23, 2022 | 55.98 | 55.99 | 54.62 | 54.78 | 70,736 | -1.38(-2.46%) |
Jun 22, 2022 | 55.97 | 56.69 | 55.84 | 56.16 | 255,741 | -1.04(-1.82%) |
Jun 21, 2022 | 57.44 | 57.77 | 57.02 | 57.21 | 75,331 | -0.41(-0.72%) |
Jun 17, 2022 | 58.76 | 58.76 | 57.26 | 57.62 | 52,269 | -1.35(-2.30%) |
Jun 16, 2022 | 59.16 | 59.26 | 58.75 | 58.97 | 70,719 | +0.08(+0.14%) |
Jun 15, 2022 | 59.17 | 59.32 | 58.74 | 58.89 | 69,036 | +0.07(+0.12%) |
Jun 14, 2022 | 59.83 | 59.83 | 58.50 | 58.82 | 83,980 | -1.53(-2.53%) |
Jun 13, 2022 | 60.74 | 60.74 | 59.51 | 60.35 | 41,364 | -0.92(-1.49%) |
Jun 10, 2022 | 61.13 | 61.37 | 60.81 | 61.26 | 35,589 | -0.42(-0.68%) |
Jun 09, 2022 | 60.73 | 62.01 | 60.52 | 61.68 | 39,854 | +0.06(+0.10%) |
Jun 08, 2022 | 62.07 | 62.45 | 61.42 | 61.62 | 43,372 | -0.30(-0.49%) |
Jun 07, 2022 | 61.46 | 61.94 | 61.33 | 61.92 | 128,603 | +0.22(+0.36%) |
Jun 06, 2022 | 61.46 | 61.76 | 61.31 | 61.70 | 30,288 | +0.95(+1.57%) |
Jun 03, 2022 | 60.19 | 60.89 | 60.19 | 60.75 | 29,341 | -0.01(-0.02%) |
Jun 02, 2022 | 60.63 | 60.89 | 60.13 | 60.76 | 33,215 | +0.71(+1.19%) |
Jun 01, 2022 | 59.96 | 60.18 | 59.63 | 60.05 | 71,721 | +0.63(+1.06%) |
May 31, 2022 | 60.79 | 60.82 | 59.18 | 59.41 | 205,775 | -1.10(-1.82%) |
May 27, 2022 | 59.77 | 60.51 | 59.73 | 60.51 | 30,228 | +0.43(+0.72%) |
May 26, 2022 | 59.79 | 60.73 | 59.75 | 60.08 | 215,839 | +0.22(+0.37%) |
May 25, 2022 | 59.70 | 59.90 | 59.57 | 59.86 | 29,898 | +0.20(+0.34%) |
May 24, 2022 | 59.72 | 59.73 | 59.40 | 59.66 | 36,933 | -0.17(-0.29%) |
May 23, 2022 | 59.01 | 59.87 | 58.98 | 59.84 | 77,486 | +1.02(+1.73%) |
May 20, 2022 | 58.78 | 58.98 | 58.53 | 58.82 | 120,705 | +0.03(+0.05%) |
May 19, 2022 | 58.25 | 59.25 | 58.25 | 58.79 | 96,368 | +0.38(+0.64%) |
May 18, 2022 | 59.24 | 59.33 | 56.61 | 58.42 | 240,797 | -0.93(-1.57%) |
May 17, 2022 | 59.57 | 59.74 | 59.29 | 59.35 | 27,373 | +0.05(+0.09%) |
May 16, 2022 | 58.76 | 59.30 | 58.70 | 59.29 | 33,743 | +1.16(+2.00%) |
May 13, 2022 | 57.95 | 58.18 | 57.48 | 58.13 | 30,088 | +0.35(+0.60%) |
May 12, 2022 | 57.20 | 57.78 | 57.00 | 57.78 | 23,815 | +0.07(+0.13%) |
May 11, 2022 | 57.47 | 57.86 | 57.30 | 57.71 | 37,571 | +1.40(+2.49%) |
May 10, 2022 | 56.41 | 56.92 | 55.97 | 56.31 | 49,254 | -0.04(-0.06%) |
May 09, 2022 | 57.78 | 58.68 | 56.23 | 56.35 | 87,724 | -2.76(-4.66%) |
May 06, 2022 | 59.51 | 59.52 | 58.79 | 59.10 | 39,748 | -0.60(-1.01%) |
May 05, 2022 | 60.03 | 60.03 | 59.08 | 59.71 | 46,247 | -0.09(-0.14%) |
May 04, 2022 | 59.09 | 59.83 | 58.89 | 59.79 | 289,259 | +1.68(+2.89%) |
May 03, 2022 | 58.44 | 59.00 | 58.02 | 58.11 | 51,256 | -0.18(-0.31%) |