Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 59.17 | 61.19 | 58.54 | 60.89 | 167,240 | +2.13(+3.63%) |
Jul 28, 2022 | 57.96 | 58.83 | 57.25 | 58.76 | 128,062 | +0.91(+1.58%) |
Jul 27, 2022 | 57.50 | 58.03 | 56.80 | 57.85 | 72,554 | +0.75(+1.31%) |
Jul 26, 2022 | 57.32 | 57.95 | 56.72 | 57.10 | 77,008 | -0.21(-0.36%) |
Jul 25, 2022 | 57.65 | 57.65 | 57.08 | 57.31 | 89,500 | +0.09(+0.15%) |
Jul 22, 2022 | 57.50 | 58.29 | 57.06 | 57.22 | 122,032 | -0.18(-0.31%) |
Jul 21, 2022 | 56.45 | 57.40 | 55.90 | 57.40 | 117,752 | +0.72(+1.27%) |
Jul 20, 2022 | 55.86 | 56.99 | 55.71 | 56.68 | 124,430 | +0.93(+1.67%) |
Jul 19, 2022 | 54.80 | 56.20 | 54.73 | 55.75 | 202,819 | +1.37(+2.51%) |
Jul 18, 2022 | 54.63 | 55.18 | 54.06 | 54.38 | 291,035 | +0.25(+0.45%) |
Jul 15, 2022 | 54.11 | 54.97 | 53.88 | 54.14 | 82,861 | +0.60(+1.12%) |
Jul 14, 2022 | 53.88 | 54.69 | 53.43 | 53.54 | 94,130 | -1.05(-1.93%) |
Jul 13, 2022 | 52.55 | 54.61 | 52.40 | 54.59 | 238,367 | +1.29(+2.41%) |
Jul 12, 2022 | 53.87 | 54.32 | 52.92 | 53.30 | 127,452 | -0.71(-1.31%) |
Jul 11, 2022 | 54.89 | 54.89 | 52.96 | 54.01 | 97,823 | -0.95(-1.73%) |
Jul 08, 2022 | 55.30 | 55.71 | 54.39 | 54.96 | 64,443 | -0.64(-1.15%) |
Jul 07, 2022 | 54.73 | 55.74 | 54.70 | 55.60 | 103,555 | +0.90(+1.65%) |
Jul 06, 2022 | 55.52 | 55.52 | 53.68 | 54.70 | 84,029 | -0.61(-1.10%) |
Jul 05, 2022 | 55.82 | 55.82 | 54.49 | 55.30 | 111,968 | -0.42(-0.76%) |
Jul 01, 2022 | 56.85 | 57.54 | 55.59 | 55.73 | 96,728 | -1.22(-2.14%) |
Jun 30, 2022 | 56.07 | 57.25 | 55.52 | 56.95 | 149,195 | +0.27(+0.47%) |
Jun 29, 2022 | 56.72 | 56.93 | 55.79 | 56.68 | 95,486 | -0.17(-0.29%) |
Jun 28, 2022 | 57.02 | 57.74 | 56.44 | 56.85 | 65,243 | -0.01(-0.02%) |
Jun 27, 2022 | 56.87 | 56.96 | 56.30 | 56.86 | 167,669 | -0.23(-0.40%) |
Jun 24, 2022 | 55.65 | 57.09 | 55.50 | 57.08 | 350,068 | +1.91(+3.45%) |
Jun 23, 2022 | 53.96 | 55.25 | 53.80 | 55.18 | 102,396 | +1.35(+2.50%) |
Jun 22, 2022 | 53.84 | 53.98 | 53.45 | 53.83 | 115,626 | -0.64(-1.17%) |
Jun 21, 2022 | 54.13 | 54.63 | 53.69 | 54.47 | 169,192 | +0.53(+0.98%) |
Jun 17, 2022 | 53.16 | 54.48 | 52.98 | 53.94 | 210,532 | +0.75(+1.40%) |
Jun 16, 2022 | 54.33 | 54.62 | 52.91 | 53.19 | 269,151 | -1.77(-3.22%) |
Jun 15, 2022 | 54.57 | 55.43 | 53.85 | 54.96 | 126,549 | +2.57(+4.91%) |
Jun 14, 2022 | 52.27 | 52.96 | 51.62 | 52.39 | 165,928 | +0.21(+0.40%) |
Jun 13, 2022 | 52.62 | 53.61 | 52.01 | 52.18 | 151,649 | -1.67(-3.10%) |
Jun 10, 2022 | 55.34 | 55.37 | 53.57 | 53.85 | 226,495 | -2.22(-3.96%) |
Jun 09, 2022 | 55.36 | 56.51 | 54.65 | 56.07 | 177,655 | +0.31(+0.56%) |
Jun 08, 2022 | 56.46 | 56.60 | 55.63 | 55.76 | 75,070 | -0.86(-1.53%) |
Jun 07, 2022 | 56.18 | 56.86 | 55.75 | 56.62 | 80,705 | +0.06(+0.10%) |
Jun 06, 2022 | 56.78 | 57.39 | 56.15 | 56.56 | 169,083 | +0.43(+0.77%) |
Jun 03, 2022 | 56.22 | 56.48 | 55.79 | 56.13 | 109,859 | -0.63(-1.11%) |
Jun 02, 2022 | 55.98 | 57.02 | 55.69 | 56.76 | 113,484 | +0.67(+1.19%) |
Jun 01, 2022 | 56.06 | 56.61 | 55.64 | 56.09 | 604,605 | +0.08(+0.14%) |
May 31, 2022 | 57.32 | 57.32 | 55.50 | 56.01 | 152,130 | -1.15(-2.01%) |
May 27, 2022 | 55.99 | 57.22 | 55.98 | 57.16 | 200,362 | +1.40(+2.52%) |
May 26, 2022 | 56.24 | 56.49 | 55.62 | 55.76 | 230,261 | +0.47(+0.85%) |
May 25, 2022 | 54.61 | 56.24 | 54.61 | 55.28 | 123,153 | +0.76(+1.39%) |
May 24, 2022 | 54.21 | 54.97 | 53.34 | 54.53 | 249,678 | -0.24(-0.43%) |
May 23, 2022 | 56.39 | 56.48 | 54.56 | 54.76 | 79,724 | -1.43(-2.55%) |
May 20, 2022 | 55.65 | 56.27 | 54.53 | 56.20 | 275,443 | +1.22(+2.22%) |
May 19, 2022 | 53.31 | 55.54 | 53.31 | 54.98 | 293,821 | +1.36(+2.53%) |
May 18, 2022 | 54.60 | 55.28 | 53.19 | 53.62 | 105,338 | -1.38(-2.50%) |
May 17, 2022 | 54.89 | 56.01 | 54.75 | 55.00 | 199,825 | +0.57(+1.05%) |
May 16, 2022 | 55.01 | 55.58 | 54.20 | 54.43 | 116,323 | -0.66(-1.19%) |
May 13, 2022 | 53.65 | 55.30 | 53.65 | 55.09 | 218,101 | +1.93(+3.62%) |
May 12, 2022 | 52.41 | 53.41 | 51.82 | 53.16 | 171,588 | +0.58(+1.10%) |
May 11, 2022 | 51.14 | 53.59 | 51.11 | 52.58 | 180,896 | +1.20(+2.33%) |
May 10, 2022 | 50.77 | 51.75 | 49.13 | 51.39 | 314,951 | +1.02(+2.03%) |
May 09, 2022 | 55.48 | 55.48 | 50.10 | 50.36 | 260,599 | -5.30(-9.53%) |
May 06, 2022 | 56.03 | 57.94 | 54.60 | 55.67 | 351,445 | +0.58(+1.05%) |
May 05, 2022 | 56.42 | 56.55 | 54.86 | 55.09 | 176,183 | -1.85(-3.24%) |
May 04, 2022 | 56.48 | 57.00 | 55.68 | 56.94 | 109,674 | +0.31(+0.56%) |
May 03, 2022 | 56.95 | 57.94 | 56.61 | 56.62 | 288,803 | -0.06(-0.10%) |