Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 55.76 | 56.52 | 55.28 | 56.43 | 1,684,713 | +0.67(+1.20%) |
Jul 28, 2022 | 55.35 | 55.89 | 54.63 | 55.76 | 1,954,099 | +0.11(+0.20%) |
Jul 27, 2022 | 54.85 | 55.80 | 54.23 | 55.65 | 1,286,212 | +0.76(+1.38%) |
Jul 26, 2022 | 54.75 | 55.28 | 54.56 | 54.89 | 1,245,928 | -0.09(-0.17%) |
Jul 25, 2022 | 54.88 | 55.28 | 54.29 | 54.98 | 1,558,505 | +0.29(+0.54%) |
Jul 22, 2022 | 53.79 | 54.94 | 53.65 | 54.69 | 1,941,844 | +0.69(+1.28%) |
Jul 21, 2022 | 54.39 | 54.43 | 53.67 | 54.00 | 1,637,819 | -0.67(-1.23%) |
Jul 20, 2022 | 55.14 | 55.47 | 54.41 | 54.67 | 1,422,248 | -0.64(-1.16%) |
Jul 19, 2022 | 55.36 | 55.72 | 54.97 | 55.31 | 1,494,011 | +0.43(+0.79%) |
Jul 18, 2022 | 55.53 | 56.08 | 54.70 | 54.88 | 1,927,091 | -0.50(-0.90%) |
Jul 15, 2022 | 55.36 | 55.66 | 54.75 | 55.38 | 1,804,130 | +0.43(+0.79%) |
Jul 14, 2022 | 54.12 | 55.03 | 53.78 | 54.95 | 1,751,740 | -0.07(-0.12%) |
Jul 13, 2022 | 54.30 | 55.40 | 54.28 | 55.01 | 1,998,438 | +0.80(+1.48%) |
Jul 12, 2022 | 52.93 | 55.17 | 52.92 | 54.21 | 2,429,426 | +1.27(+2.39%) |
Jul 11, 2022 | 52.13 | 53.32 | 52.13 | 52.94 | 1,576,017 | +0.53(+1.01%) |
Jul 08, 2022 | 51.81 | 52.75 | 51.54 | 52.42 | 1,637,185 | +0.82(+1.59%) |
Jul 07, 2022 | 52.17 | 52.38 | 51.42 | 51.59 | 1,267,179 | -0.57(-1.09%) |
Jul 06, 2022 | 52.28 | 52.59 | 51.27 | 52.16 | 1,478,585 | -0.10(-0.20%) |
Jul 05, 2022 | 52.05 | 52.44 | 51.27 | 52.26 | 1,884,034 | -0.26(-0.50%) |
Jul 01, 2022 | 51.45 | 52.66 | 51.18 | 52.53 | 1,253,600 | +1.05(+2.04%) |
Jun 30, 2022 | 51.78 | 52.00 | 51.13 | 51.48 | 1,502,470 | -0.80(-1.54%) |
Jun 29, 2022 | 52.64 | 53.11 | 51.74 | 52.28 | 1,420,392 | -0.38(-0.72%) |
Jun 28, 2022 | 53.45 | 54.54 | 52.47 | 52.66 | 1,680,205 | +0.36(+0.69%) |
Jun 27, 2022 | 52.64 | 52.87 | 52.15 | 52.30 | 1,269,454 | -0.37(-0.70%) |
Jun 24, 2022 | 51.21 | 53.01 | 50.92 | 52.67 | 1,759,354 | +1.86(+3.66%) |
Jun 23, 2022 | 49.79 | 50.89 | 49.69 | 50.81 | 1,602,462 | +1.02(+2.05%) |
Jun 22, 2022 | 48.77 | 50.01 | 48.64 | 49.79 | 1,367,376 | +0.48(+0.98%) |
Jun 21, 2022 | 47.12 | 49.46 | 47.08 | 49.31 | 1,856,929 | +1.74(+3.65%) |
Jun 17, 2022 | 47.95 | 48.06 | 46.71 | 47.57 | 4,011,494 | -0.09(-0.18%) |
Jun 16, 2022 | 48.17 | 48.25 | 47.50 | 47.66 | 1,724,747 | -1.28(-2.62%) |
Jun 15, 2022 | 48.95 | 49.39 | 48.38 | 48.94 | 1,467,704 | +0.43(+0.90%) |
Jun 14, 2022 | 47.83 | 48.73 | 47.61 | 48.51 | 1,673,543 | +0.69(+1.44%) |
Jun 13, 2022 | 48.82 | 49.25 | 47.51 | 47.82 | 1,661,022 | -1.62(-3.27%) |
Jun 10, 2022 | 48.66 | 49.92 | 48.24 | 49.43 | 961,191 | -0.07(-0.13%) |
Jun 09, 2022 | 50.96 | 51.23 | 49.50 | 49.50 | 834,816 | -1.44(-2.82%) |
Jun 08, 2022 | 51.37 | 51.86 | 50.88 | 50.93 | 747,961 | -0.68(-1.32%) |
Jun 07, 2022 | 50.74 | 51.73 | 50.62 | 51.61 | 1,015,809 | +0.56(+1.09%) |
Jun 06, 2022 | 50.97 | 51.23 | 50.51 | 51.06 | 1,026,828 | +0.47(+0.93%) |
Jun 03, 2022 | 50.76 | 51.07 | 50.46 | 50.58 | 1,043,017 | -0.40(-0.78%) |
Jun 02, 2022 | 51.41 | 51.41 | 49.87 | 50.98 | 1,238,008 | -0.34(-0.66%) |
Jun 01, 2022 | 52.50 | 52.64 | 49.98 | 51.32 | 1,705,007 | -1.05(-2.01%) |
May 31, 2022 | 51.54 | 52.53 | 50.90 | 52.37 | 2,896,712 | +0.65(+1.25%) |
May 27, 2022 | 51.14 | 52.06 | 51.00 | 51.72 | 1,772,257 | +0.58(+1.14%) |
May 26, 2022 | 51.35 | 51.58 | 50.84 | 51.14 | 1,416,823 | +0.19(+0.37%) |
May 25, 2022 | 50.49 | 51.15 | 50.15 | 50.95 | 1,300,940 | +0.56(+1.12%) |
May 24, 2022 | 48.86 | 50.46 | 48.62 | 50.39 | 1,378,263 | +1.51(+3.09%) |
May 23, 2022 | 48.73 | 49.24 | 48.23 | 48.88 | 1,282,956 | +0.83(+1.74%) |
May 20, 2022 | 48.02 | 48.77 | 46.93 | 48.05 | 1,732,294 | +0.42(+0.89%) |
May 19, 2022 | 48.55 | 48.75 | 47.19 | 47.62 | 2,292,053 | -1.56(-3.17%) |
May 18, 2022 | 51.89 | 52.00 | 49.08 | 49.18 | 1,982,261 | -3.20(-6.11%) |
May 17, 2022 | 52.75 | 52.93 | 51.19 | 52.38 | 1,889,295 | -0.85(-1.60%) |
May 16, 2022 | 52.42 | 53.40 | 52.24 | 53.23 | 1,002,044 | +0.78(+1.48%) |
May 13, 2022 | 52.59 | 52.96 | 52.10 | 52.45 | 1,399,909 | +0.34(+0.65%) |
May 12, 2022 | 52.40 | 52.79 | 51.27 | 52.12 | 2,202,132 | -0.23(-0.45%) |
May 11, 2022 | 51.78 | 53.42 | 51.78 | 52.35 | 2,205,819 | +0.92(+1.79%) |
May 10, 2022 | 50.48 | 51.45 | 50.33 | 51.43 | 1,971,106 | +1.10(+2.18%) |
May 09, 2022 | 49.59 | 50.75 | 49.12 | 50.34 | 1,880,971 | +0.50(+1.00%) |
May 06, 2022 | 49.43 | 50.17 | 49.18 | 49.84 | 1,075,667 | +0.47(+0.95%) |
May 05, 2022 | 49.48 | 50.08 | 49.11 | 49.37 | 1,487,652 | -0.56(-1.13%) |
May 04, 2022 | 49.41 | 50.10 | 48.05 | 49.93 | 2,495,763 | +0.52(+1.04%) |
May 03, 2022 | 51.54 | 52.94 | 48.82 | 49.42 | 3,475,121 | -1.53(-3.00%) |