Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 56.74 | 57.96 | 56.56 | 57.70 | 250,216 | +0.76(+1.33%) |
Jul 28, 2022 | 56.73 | 57.26 | 56.66 | 56.95 | 167,291 | +0.53(+0.95%) |
Jul 27, 2022 | 56.22 | 56.64 | 55.99 | 56.41 | 177,456 | +0.39(+0.70%) |
Jul 26, 2022 | 56.29 | 56.51 | 55.99 | 56.02 | 198,864 | -0.10(-0.17%) |
Jul 25, 2022 | 55.31 | 56.38 | 55.31 | 56.12 | 302,059 | +0.83(+1.50%) |
Jul 22, 2022 | 54.95 | 55.30 | 54.69 | 55.29 | 159,245 | +0.52(+0.96%) |
Jul 21, 2022 | 53.94 | 54.82 | 53.30 | 54.77 | 188,697 | +0.45(+0.84%) |
Jul 20, 2022 | 54.20 | 54.63 | 53.63 | 54.31 | 199,093 | -0.17(-0.31%) |
Jul 19, 2022 | 54.12 | 54.51 | 53.91 | 54.48 | 238,449 | +0.60(+1.11%) |
Jul 18, 2022 | 54.29 | 54.50 | 53.60 | 53.89 | 208,065 | -0.28(-0.51%) |
Jul 15, 2022 | 54.21 | 54.51 | 53.43 | 54.16 | 170,947 | +0.76(+1.42%) |
Jul 14, 2022 | 52.37 | 53.57 | 52.26 | 53.40 | 129,942 | +0.05(+0.10%) |
Jul 13, 2022 | 53.48 | 53.85 | 53.03 | 53.35 | 167,491 | -0.87(-1.61%) |
Jul 12, 2022 | 53.73 | 54.77 | 53.69 | 54.22 | 224,193 | +0.74(+1.38%) |
Jul 11, 2022 | 53.76 | 54.07 | 53.02 | 53.48 | 146,988 | -0.34(-0.63%) |
Jul 08, 2022 | 53.56 | 54.23 | 53.42 | 53.82 | 177,584 | +0.29(+0.55%) |
Jul 07, 2022 | 54.08 | 54.25 | 53.27 | 53.53 | 159,312 | -0.42(-0.78%) |
Jul 06, 2022 | 53.86 | 54.40 | 53.48 | 53.95 | 237,907 | +0.07(+0.13%) |
Jul 05, 2022 | 54.22 | 54.23 | 52.69 | 53.88 | 229,627 | -0.93(-1.70%) |
Jul 01, 2022 | 53.79 | 55.04 | 53.74 | 54.81 | 232,097 | +0.87(+1.62%) |
Jun 30, 2022 | 54.22 | 54.89 | 53.70 | 53.94 | 374,206 | -0.44(-0.80%) |
Jun 29, 2022 | 54.03 | 54.48 | 53.57 | 54.37 | 251,945 | +0.29(+0.54%) |
Jun 28, 2022 | 54.41 | 54.94 | 54.07 | 54.08 | 297,636 | +0.05(+0.10%) |
Jun 27, 2022 | 54.20 | 54.81 | 53.71 | 54.03 | 219,347 | -0.04(-0.06%) |
Jun 24, 2022 | 53.49 | 54.30 | 53.49 | 54.06 | 326,365 | +0.61(+1.15%) |
Jun 23, 2022 | 51.90 | 53.79 | 51.90 | 53.45 | 238,044 | +1.31(+2.51%) |
Jun 22, 2022 | 51.28 | 52.49 | 50.87 | 52.14 | 593,705 | +0.58(+1.12%) |
Jun 21, 2022 | 51.89 | 53.91 | 51.55 | 51.56 | 681,054 | -1.72(-3.23%) |
Jun 17, 2022 | 53.89 | 54.00 | 52.84 | 53.28 | 688,113 | +0.72(+1.37%) |
Jun 16, 2022 | 51.30 | 52.70 | 51.13 | 52.56 | 519,128 | -0.04(-0.08%) |
Jun 15, 2022 | 50.04 | 53.18 | 50.03 | 52.61 | 595,186 | +3.08(+6.21%) |
Jun 14, 2022 | 50.38 | 50.63 | 48.85 | 49.53 | 503,397 | -0.80(-1.59%) |
Jun 13, 2022 | 52.95 | 53.19 | 49.97 | 50.33 | 557,992 | -3.22(-6.01%) |
Jun 10, 2022 | 53.93 | 54.41 | 53.41 | 53.55 | 373,043 | -0.63(-1.17%) |
Jun 09, 2022 | 52.80 | 55.01 | 52.68 | 54.18 | 926,680 | +0.93(+1.75%) |
Jun 08, 2022 | 53.17 | 54.20 | 52.87 | 53.25 | 450,193 | -0.32(-0.61%) |
Jun 07, 2022 | 51.95 | 53.58 | 51.82 | 53.57 | 253,014 | +1.59(+3.05%) |
Jun 06, 2022 | 52.18 | 52.44 | 51.67 | 51.99 | 318,095 | +0.07(+0.14%) |
Jun 03, 2022 | 51.62 | 52.40 | 51.27 | 51.92 | 286,902 | +0.23(+0.44%) |
Jun 02, 2022 | 52.10 | 52.10 | 50.96 | 51.69 | 265,371 | -0.43(-0.82%) |
Jun 01, 2022 | 51.77 | 52.44 | 50.90 | 52.12 | 298,158 | +0.25(+0.47%) |
May 31, 2022 | 51.48 | 52.17 | 51.17 | 51.87 | 430,826 | +0.20(+0.39%) |
May 27, 2022 | 51.26 | 52.13 | 51.26 | 51.67 | 179,364 | +0.46(+0.89%) |
May 26, 2022 | 52.09 | 52.44 | 51.19 | 51.21 | 321,334 | -0.62(-1.20%) |
May 25, 2022 | 50.99 | 51.98 | 50.91 | 51.84 | 377,029 | +0.84(+1.65%) |
May 24, 2022 | 49.34 | 50.99 | 48.86 | 50.99 | 285,652 | +1.77(+3.60%) |
May 23, 2022 | 49.19 | 49.64 | 48.89 | 49.22 | 222,937 | +0.31(+0.63%) |
May 20, 2022 | 49.43 | 49.44 | 48.13 | 48.92 | 312,575 | -0.10(-0.20%) |
May 19, 2022 | 49.25 | 49.85 | 48.92 | 49.01 | 417,463 | -0.49(-0.99%) |
May 18, 2022 | 49.73 | 50.43 | 49.27 | 49.50 | 335,003 | -0.68(-1.36%) |
May 17, 2022 | 48.92 | 50.29 | 48.37 | 50.19 | 311,925 | +1.56(+3.21%) |
May 16, 2022 | 47.56 | 48.94 | 47.56 | 48.63 | 278,113 | +0.79(+1.65%) |
May 13, 2022 | 47.09 | 47.98 | 46.29 | 47.84 | 347,872 | +0.40(+0.85%) |
May 12, 2022 | 46.29 | 47.52 | 46.00 | 47.43 | 323,381 | +1.29(+2.79%) |
May 11, 2022 | 46.00 | 47.37 | 45.71 | 46.14 | 360,900 | +0.54(+1.19%) |
May 10, 2022 | 47.13 | 47.39 | 44.40 | 45.60 | 531,121 | -1.52(-3.22%) |
May 09, 2022 | 46.62 | 48.17 | 46.13 | 47.12 | 373,651 | -0.08(-0.17%) |
May 06, 2022 | 47.71 | 47.98 | 46.52 | 47.20 | 262,297 | -0.58(-1.21%) |
May 05, 2022 | 46.86 | 47.88 | 46.77 | 47.78 | 313,868 | +0.59(+1.25%) |
May 04, 2022 | 46.22 | 47.32 | 45.71 | 47.19 | 284,531 | +0.88(+1.89%) |
May 03, 2022 | 44.74 | 46.54 | 44.74 | 46.31 | 319,698 | +1.64(+3.67%) |