Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 54.94 | 55.56 | 54.61 | 55.45 | 6,080,779 | +0.03(+0.05%) |
Jul 28, 2022 | 55.02 | 55.43 | 54.33 | 55.42 | 4,886,618 | -0.64(-1.14%) |
Jul 27, 2022 | 54.69 | 56.36 | 54.57 | 56.05 | 4,882,266 | +2.27(+4.22%) |
Jul 26, 2022 | 54.56 | 54.56 | 53.63 | 53.78 | 4,349,408 | -1.10(-2.01%) |
Jul 25, 2022 | 55.13 | 55.48 | 54.50 | 54.88 | 2,942,742 | -0.19(-0.34%) |
Jul 22, 2022 | 55.80 | 56.43 | 54.71 | 55.07 | 3,828,691 | -1.98(-3.47%) |
Jul 21, 2022 | 56.59 | 57.05 | 55.84 | 57.05 | 6,497,649 | -0.03(-0.05%) |
Jul 20, 2022 | 56.42 | 57.38 | 56.07 | 57.08 | 5,733,705 | +0.92(+1.65%) |
Jul 19, 2022 | 54.96 | 56.22 | 54.84 | 56.15 | 3,289,587 | +1.93(+3.56%) |
Jul 18, 2022 | 54.88 | 55.32 | 54.08 | 54.23 | 3,854,128 | -0.28(-0.51%) |
Jul 15, 2022 | 53.68 | 54.52 | 53.47 | 54.50 | 4,115,823 | +1.37(+2.57%) |
Jul 14, 2022 | 53.14 | 53.38 | 52.53 | 53.13 | 4,254,642 | -0.68(-1.26%) |
Jul 13, 2022 | 53.23 | 54.21 | 53.16 | 53.81 | 5,006,125 | -0.25(-0.45%) |
Jul 12, 2022 | 54.28 | 54.77 | 53.85 | 54.06 | 4,172,009 | -0.03(-0.05%) |
Jul 11, 2022 | 55.10 | 55.16 | 53.99 | 54.09 | 3,406,647 | -1.69(-3.03%) |
Jul 08, 2022 | 55.52 | 56.19 | 55.25 | 55.78 | 2,614,892 | -0.27(-0.47%) |
Jul 07, 2022 | 55.35 | 56.27 | 55.20 | 56.05 | 3,352,129 | +0.87(+1.57%) |
Jul 06, 2022 | 55.17 | 55.62 | 54.58 | 55.18 | 4,305,607 | +0.01(+0.02%) |
Jul 05, 2022 | 53.24 | 55.20 | 52.73 | 55.17 | 4,308,111 | +1.25(+2.32%) |
Jul 01, 2022 | 53.19 | 53.99 | 52.82 | 53.92 | 4,477,274 | +0.54(+1.01%) |
Jun 30, 2022 | 53.47 | 54.18 | 52.61 | 53.38 | 4,984,965 | -0.65(-1.20%) |
Jun 29, 2022 | 54.01 | 54.26 | 53.45 | 54.03 | 4,004,783 | +0.17(+0.31%) |
Jun 28, 2022 | 55.65 | 56.06 | 53.84 | 53.86 | 4,885,153 | -1.61(-2.91%) |
Jun 27, 2022 | 56.12 | 56.17 | 55.22 | 55.47 | 3,853,442 | -0.53(-0.95%) |
Jun 24, 2022 | 54.37 | 56.01 | 54.36 | 56.01 | 9,042,997 | +2.06(+3.81%) |
Jun 23, 2022 | 53.57 | 54.09 | 53.07 | 53.95 | 6,101,480 | +0.66(+1.24%) |
Jun 22, 2022 | 52.95 | 54.08 | 52.84 | 53.29 | 6,579,971 | +0.09(+0.17%) |
Jun 21, 2022 | 53.58 | 53.98 | 53.08 | 53.20 | 4,178,484 | +0.37(+0.71%) |
Jun 17, 2022 | 52.28 | 53.25 | 51.88 | 52.83 | 12,162,328 | +0.75(+1.43%) |
Jun 16, 2022 | 52.88 | 53.15 | 51.74 | 52.08 | 7,050,249 | -1.97(-3.65%) |
Jun 15, 2022 | 53.45 | 54.76 | 53.09 | 54.06 | 7,493,931 | +1.19(+2.25%) |
Jun 14, 2022 | 53.35 | 53.54 | 52.43 | 52.87 | 4,472,273 | -0.15(-0.28%) |
Jun 13, 2022 | 54.28 | 54.55 | 52.87 | 53.02 | 7,181,420 | -2.63(-4.73%) |
Jun 10, 2022 | 56.39 | 56.55 | 55.54 | 55.64 | 6,781,501 | -1.60(-2.79%) |
Jun 09, 2022 | 58.75 | 59.14 | 57.20 | 57.24 | 4,506,843 | -1.82(-3.07%) |
Jun 08, 2022 | 59.00 | 59.89 | 58.95 | 59.06 | 4,023,057 | -0.16(-0.27%) |
Jun 07, 2022 | 58.24 | 59.28 | 58.10 | 59.22 | 3,313,742 | +0.42(+0.72%) |
Jun 06, 2022 | 59.15 | 59.40 | 58.39 | 58.79 | 4,778,897 | +0.29(+0.50%) |
Jun 03, 2022 | 59.19 | 59.35 | 58.33 | 58.50 | 4,584,663 | -1.30(-2.17%) |
Jun 02, 2022 | 58.30 | 59.86 | 58.16 | 59.80 | 7,356,839 | +1.42(+2.44%) |
Jun 01, 2022 | 59.51 | 59.84 | 58.15 | 58.37 | 6,352,342 | -0.68(-1.15%) |
May 31, 2022 | 58.97 | 59.65 | 58.46 | 59.05 | 7,305,025 | -0.04(-0.07%) |
May 27, 2022 | 58.13 | 59.11 | 57.99 | 59.09 | 5,286,431 | +1.24(+2.14%) |
May 26, 2022 | 56.62 | 58.03 | 56.60 | 57.85 | 5,070,399 | +1.37(+2.43%) |
May 25, 2022 | 55.55 | 56.73 | 55.49 | 56.48 | 5,448,515 | +0.75(+1.34%) |
May 24, 2022 | 55.84 | 55.96 | 54.63 | 55.73 | 8,630,529 | -2.05(-3.55%) |
May 23, 2022 | 57.38 | 57.87 | 56.61 | 57.78 | 9,393,457 | +0.85(+1.50%) |
May 20, 2022 | 57.48 | 57.70 | 55.58 | 56.93 | 8,946,701 | +0.15(+0.26%) |
May 19, 2022 | 56.64 | 57.45 | 56.58 | 56.78 | 8,458,052 | -0.08(-0.14%) |
May 18, 2022 | 58.12 | 58.39 | 56.69 | 56.86 | 9,953,213 | -1.92(-3.27%) |
May 17, 2022 | 58.40 | 58.82 | 57.97 | 58.78 | 10,731,528 | +1.26(+2.18%) |
May 16, 2022 | 57.57 | 58.21 | 57.39 | 57.53 | 7,032,942 | -0.37(-0.64%) |
May 13, 2022 | 56.75 | 58.21 | 56.69 | 57.90 | 6,008,280 | +1.32(+2.34%) |
May 12, 2022 | 55.51 | 57.28 | 55.22 | 56.58 | 17,131,096 | +0.61(+1.09%) |
May 11, 2022 | 56.78 | 57.94 | 55.88 | 55.97 | 15,372,451 | -1.03(-1.81%) |
May 10, 2022 | 57.65 | 58.05 | 56.48 | 57.00 | 9,817,375 | +0.26(+0.45%) |
May 09, 2022 | 57.45 | 57.96 | 56.52 | 56.74 | 12,177,750 | -1.51(-2.59%) |
May 06, 2022 | 59.02 | 59.19 | 57.81 | 58.25 | 9,496,980 | -1.23(-2.06%) |
May 05, 2022 | 61.02 | 61.26 | 58.87 | 59.48 | 9,284,002 | -2.28(-3.69%) |
May 04, 2022 | 59.44 | 61.91 | 58.88 | 61.76 | 9,947,793 | +2.05(+3.43%) |
May 03, 2022 | 59.39 | 60.25 | 58.95 | 59.71 | 8,522,182 | +0.16(+0.26%) |