Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 56.53 | 56.99 | 56.53 | 56.99 | 1,047 | +0.51(+0.90%) |
Jul 28, 2022 | 55.77 | 56.48 | 55.65 | 56.48 | 1,435 | +1.02(+1.83%) |
Jul 27, 2022 | 55.01 | 55.47 | 54.88 | 55.47 | 1,529 | +0.71(+1.31%) |
Jul 26, 2022 | 54.86 | 54.86 | 54.26 | 54.75 | 2,629 | -0.78(-1.41%) |
Jul 25, 2022 | 55.40 | 55.54 | 55.24 | 55.54 | 1,891 | +0.87(+1.60%) |
Jul 22, 2022 | 55.32 | 55.32 | 54.55 | 54.66 | 1,634 | -0.78(-1.41%) |
Jul 21, 2022 | 54.33 | 55.44 | 54.33 | 55.44 | 1,332 | +1.22(+2.25%) |
Jul 20, 2022 | 54.57 | 54.65 | 53.98 | 54.22 | 7,682 | -0.64(-1.17%) |
Jul 19, 2022 | 54.36 | 54.92 | 54.36 | 54.87 | 30,224 | +1.72(+3.24%) |
Jul 18, 2022 | 53.81 | 53.81 | 53.15 | 53.15 | 735 | +0.34(+0.64%) |
Jul 15, 2022 | 52.25 | 52.86 | 52.25 | 52.81 | 736 | +1.06(+2.05%) |
Jul 14, 2022 | 51.67 | 51.75 | 51.67 | 51.75 | 442 | -0.77(-1.47%) |
Jul 13, 2022 | 52.16 | 52.52 | 52.16 | 52.52 | 442 | -0.42(-0.80%) |
Jul 12, 2022 | 52.59 | 52.94 | 52.59 | 52.94 | 766 | +0.53(+1.00%) |
Jul 11, 2022 | 52.86 | 52.86 | 52.41 | 52.41 | 445 | -1.31(-2.43%) |
Jul 08, 2022 | 53.72 | 53.72 | 53.72 | 53.72 | 106 | +0.47(+0.88%) |
Jul 07, 2022 | 52.93 | 53.41 | 52.93 | 53.25 | 1,097 | +1.04(+2.00%) |
Jul 06, 2022 | 52.20 | 52.21 | 52.20 | 52.21 | 412 | +0.26(+0.51%) |
Jul 05, 2022 | 51.48 | 52.19 | 51.46 | 51.94 | 6,164 | -1.54(-2.88%) |
Jul 01, 2022 | 53.49 | 53.49 | 53.49 | 53.49 | 206 | -0.24(-0.44%) |
Jun 30, 2022 | 53.44 | 53.82 | 53.40 | 53.72 | 1,429 | -0.79(-1.45%) |
Jun 29, 2022 | 54.52 | 54.52 | 54.26 | 54.51 | 1,363 | -0.09(-0.17%) |
Jun 28, 2022 | 55.31 | 55.37 | 54.50 | 54.60 | 1,517 | -0.19(-0.34%) |
Jun 27, 2022 | 55.11 | 55.45 | 54.79 | 54.79 | 1,696 | -0.39(-0.72%) |
Jun 24, 2022 | 54.20 | 55.19 | 54.20 | 55.19 | 2,342 | +1.69(+3.16%) |
Jun 23, 2022 | 53.39 | 53.49 | 52.64 | 53.49 | 1,452 | +0.10(+0.19%) |
Jun 22, 2022 | 53.38 | 53.91 | 53.38 | 53.39 | 666 | -0.77(-1.43%) |
Jun 21, 2022 | 54.21 | 54.22 | 54.10 | 54.17 | 909 | +1.09(+2.06%) |
Jun 17, 2022 | 53.07 | 53.07 | 53.07 | 53.07 | 108 | -0.24(-0.46%) |
Jun 16, 2022 | 53.43 | 53.74 | 53.32 | 53.32 | 2,201 | -1.36(-2.48%) |
Jun 15, 2022 | 54.34 | 54.86 | 54.34 | 54.67 | 889 | +0.97(+1.81%) |
Jun 14, 2022 | 53.91 | 53.91 | 53.41 | 53.70 | 846 | -0.59(-1.08%) |
Jun 13, 2022 | 54.29 | 54.29 | 54.29 | 54.29 | 168 | -1.95(-3.46%) |
Jun 10, 2022 | 56.71 | 56.71 | 56.23 | 56.23 | 803 | -1.57(-2.71%) |
Jun 09, 2022 | 58.68 | 58.68 | 57.80 | 57.80 | 470 | -1.24(-2.09%) |
Jun 08, 2022 | 59.66 | 59.77 | 59.04 | 59.04 | 762 | -1.05(-1.75%) |
Jun 07, 2022 | 59.70 | 60.30 | 59.70 | 60.09 | 1,001 | -0.24(-0.40%) |
Jun 06, 2022 | 60.30 | 60.33 | 60.27 | 60.33 | 270 | +0.39(+0.65%) |
Jun 03, 2022 | 59.77 | 60.02 | 59.77 | 59.94 | 422 | -0.59(-0.98%) |
Jun 02, 2022 | 59.77 | 60.63 | 59.77 | 60.53 | 1,372 | +1.31(+2.21%) |
Jun 01, 2022 | 59.38 | 59.52 | 59.22 | 59.22 | 537 | -0.76(-1.26%) |
May 31, 2022 | 60.32 | 60.32 | 59.88 | 59.98 | 553 | -0.13(-0.21%) |
May 27, 2022 | 60.08 | 60.11 | 60.08 | 60.11 | 1,337 | +0.51(+0.86%) |
May 26, 2022 | 59.50 | 59.78 | 59.50 | 59.59 | 1,063 | +0.57(+0.96%) |
May 25, 2022 | 58.73 | 59.03 | 58.45 | 59.03 | 1,689 | +0.33(+0.57%) |
May 24, 2022 | 58.62 | 58.79 | 58.36 | 58.70 | 2,083 | -0.27(-0.45%) |
May 23, 2022 | 58.71 | 59.13 | 58.56 | 58.96 | 3,159 | +1.11(+1.91%) |
May 20, 2022 | 58.06 | 58.06 | 57.37 | 57.86 | 798 | +0.44(+0.77%) |
May 19, 2022 | 57.07 | 57.98 | 57.07 | 57.41 | 2,614 | +0.31(+0.55%) |
May 18, 2022 | 58.38 | 58.38 | 57.04 | 57.10 | 3,977 | -2.11(-3.57%) |
May 17, 2022 | 59.05 | 59.21 | 58.43 | 59.21 | 2,889 | +1.50(+2.60%) |
May 16, 2022 | 57.32 | 57.81 | 57.12 | 57.71 | 3,162 | +0.41(+0.72%) |
May 13, 2022 | 57.02 | 57.43 | 56.92 | 57.30 | 10,946 | +1.27(+2.26%) |
May 12, 2022 | 55.79 | 56.11 | 55.50 | 56.03 | 5,780 | +0.13(+0.23%) |
May 11, 2022 | 56.83 | 57.29 | 55.90 | 55.90 | 2,296 | -0.81(-1.43%) |
May 10, 2022 | 56.30 | 56.71 | 56.25 | 56.71 | 6,891 | +0.85(+1.52%) |
May 09, 2022 | 56.76 | 56.76 | 55.86 | 55.86 | 3,053 | -1.69(-2.93%) |
May 06, 2022 | 58.13 | 58.13 | 57.55 | 57.55 | 2,667 | -1.22(-2.07%) |
May 05, 2022 | 59.26 | 59.26 | 58.21 | 58.77 | 1,443 | -1.61(-2.66%) |
May 04, 2022 | 59.12 | 60.37 | 59.12 | 60.37 | 414 | +0.79(+1.33%) |
May 03, 2022 | 59.51 | 59.83 | 59.51 | 59.58 | 648 | +0.24(+0.41%) |