Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 54.40 | 55.13 | 54.03 | 54.32 | 1,061,248 | -0.16(-0.29%) |
Jul 28, 2022 | 53.82 | 55.25 | 53.77 | 54.48 | 824,468 | +1.24(+2.32%) |
Jul 27, 2022 | 52.13 | 53.44 | 52.13 | 53.24 | 656,419 | +1.31(+2.52%) |
Jul 26, 2022 | 52.40 | 52.57 | 51.62 | 51.93 | 1,022,900 | -0.61(-1.16%) |
Jul 25, 2022 | 52.41 | 53.00 | 52.00 | 52.54 | 777,407 | +0.37(+0.72%) |
Jul 22, 2022 | 52.39 | 52.76 | 51.71 | 52.16 | 470,623 | -0.15(-0.29%) |
Jul 21, 2022 | 51.76 | 52.33 | 51.31 | 52.31 | 418,551 | +0.26(+0.50%) |
Jul 20, 2022 | 51.46 | 52.25 | 51.08 | 52.05 | 475,045 | +0.61(+1.18%) |
Jul 19, 2022 | 50.26 | 51.66 | 50.10 | 51.44 | 726,815 | +1.69(+3.39%) |
Jul 18, 2022 | 50.35 | 50.99 | 49.63 | 49.76 | 674,705 | -0.74(-1.47%) |
Jul 15, 2022 | 50.80 | 51.14 | 50.20 | 50.49 | 504,799 | +0.39(+0.79%) |
Jul 14, 2022 | 50.16 | 50.25 | 49.43 | 50.10 | 540,257 | -0.82(-1.62%) |
Jul 13, 2022 | 50.75 | 51.19 | 50.07 | 50.93 | 595,034 | -0.30(-0.59%) |
Jul 12, 2022 | 51.20 | 52.56 | 50.89 | 51.23 | 825,101 | +0.04(+0.07%) |
Jul 11, 2022 | 50.64 | 51.44 | 50.64 | 51.19 | 494,051 | +0.50(+0.98%) |
Jul 08, 2022 | 51.11 | 51.16 | 50.44 | 50.69 | 526,905 | -0.22(-0.42%) |
Jul 07, 2022 | 50.71 | 51.38 | 50.71 | 50.91 | 692,747 | +0.49(+0.97%) |
Jul 06, 2022 | 51.16 | 51.51 | 49.98 | 50.42 | 734,510 | -1.01(-1.97%) |
Jul 05, 2022 | 50.14 | 51.44 | 49.60 | 51.43 | 635,720 | +0.80(+1.57%) |
Jul 01, 2022 | 49.68 | 50.64 | 49.39 | 50.64 | 1,348,432 | +1.08(+2.17%) |
Jun 30, 2022 | 48.51 | 49.98 | 48.25 | 49.56 | 651,009 | +0.62(+1.26%) |
Jun 29, 2022 | 48.99 | 49.17 | 48.36 | 48.94 | 1,129,284 | +0.11(+0.23%) |
Jun 28, 2022 | 50.35 | 50.74 | 48.79 | 48.83 | 808,461 | -1.16(-2.32%) |
Jun 27, 2022 | 50.20 | 51.09 | 49.67 | 49.99 | 1,588,549 | -0.12(-0.24%) |
Jun 24, 2022 | 48.26 | 50.30 | 47.97 | 50.11 | 1,489,967 | +2.42(+5.07%) |
Jun 23, 2022 | 46.66 | 47.76 | 46.03 | 47.70 | 1,899,324 | +0.89(+1.90%) |
Jun 22, 2022 | 46.29 | 47.17 | 46.29 | 46.81 | 707,553 | +0.02(+0.04%) |
Jun 21, 2022 | 47.07 | 47.61 | 46.72 | 46.79 | 1,306,767 | -0.08(-0.18%) |
Jun 17, 2022 | 46.34 | 47.45 | 45.97 | 46.87 | 1,622,088 | +0.78(+1.69%) |
Jun 16, 2022 | 48.18 | 48.40 | 45.71 | 46.09 | 1,261,370 | -3.17(-6.43%) |
Jun 15, 2022 | 50.33 | 50.45 | 48.52 | 49.26 | 806,194 | -0.70(-1.41%) |
Jun 14, 2022 | 49.56 | 50.44 | 49.33 | 49.96 | 663,014 | +0.40(+0.81%) |
Jun 13, 2022 | 51.11 | 51.25 | 49.31 | 49.56 | 757,791 | -2.47(-4.75%) |
Jun 10, 2022 | 53.63 | 53.74 | 51.99 | 52.03 | 472,558 | -2.46(-4.52%) |
Jun 09, 2022 | 55.26 | 55.56 | 54.47 | 54.49 | 510,685 | -0.92(-1.66%) |
Jun 08, 2022 | 56.00 | 56.13 | 55.30 | 55.41 | 446,986 | -0.96(-1.71%) |
Jun 07, 2022 | 56.48 | 56.88 | 56.08 | 56.38 | 760,961 | -0.33(-0.58%) |
Jun 06, 2022 | 56.10 | 56.95 | 55.71 | 56.70 | 626,544 | +1.02(+1.83%) |
Jun 03, 2022 | 55.40 | 55.78 | 54.89 | 55.68 | 362,501 | -0.08(-0.15%) |
Jun 02, 2022 | 55.52 | 55.77 | 54.88 | 55.77 | 460,382 | +0.41(+0.74%) |
Jun 01, 2022 | 56.64 | 56.64 | 54.65 | 55.36 | 520,256 | -0.91(-1.62%) |
May 31, 2022 | 55.92 | 56.56 | 55.34 | 56.27 | 820,054 | -0.05(-0.08%) |
May 27, 2022 | 56.17 | 56.49 | 55.56 | 56.31 | 547,900 | +0.13(+0.23%) |
May 26, 2022 | 55.21 | 56.29 | 55.21 | 56.18 | 467,320 | +0.99(+1.80%) |
May 25, 2022 | 54.53 | 55.49 | 54.53 | 55.19 | 513,046 | +0.34(+0.63%) |
May 24, 2022 | 55.35 | 55.35 | 53.87 | 54.85 | 618,304 | -0.65(-1.17%) |
May 23, 2022 | 55.56 | 55.74 | 54.46 | 55.50 | 647,333 | +0.66(+1.20%) |
May 20, 2022 | 55.69 | 55.86 | 53.21 | 54.84 | 733,912 | -0.34(-0.62%) |
May 19, 2022 | 54.59 | 55.77 | 54.58 | 55.18 | 723,806 | +0.04(+0.07%) |
May 18, 2022 | 56.76 | 56.98 | 55.08 | 55.14 | 623,164 | -1.90(-3.34%) |
May 17, 2022 | 56.44 | 57.07 | 56.33 | 57.05 | 559,370 | +1.45(+2.61%) |
May 16, 2022 | 55.55 | 56.04 | 54.79 | 55.60 | 472,945 | +0.06(+0.12%) |
May 13, 2022 | 55.13 | 56.38 | 55.05 | 55.53 | 710,279 | +0.88(+1.61%) |
May 12, 2022 | 54.55 | 54.91 | 53.92 | 54.65 | 807,690 | +0.17(+0.31%) |
May 11, 2022 | 54.62 | 55.57 | 54.18 | 54.48 | 914,089 | -0.20(-0.37%) |
May 10, 2022 | 56.66 | 56.79 | 53.84 | 54.69 | 1,164,323 | -1.61(-2.85%) |
May 09, 2022 | 56.17 | 57.04 | 55.96 | 56.30 | 737,902 | -0.56(-0.98%) |
May 06, 2022 | 56.40 | 57.18 | 54.95 | 56.85 | 823,668 | +0.17(+0.29%) |
May 05, 2022 | 57.92 | 58.15 | 56.05 | 56.69 | 780,676 | -1.97(-3.36%) |
May 04, 2022 | 55.88 | 58.72 | 55.78 | 58.65 | 1,024,594 | +2.63(+4.69%) |
May 03, 2022 | 54.89 | 56.48 | 54.32 | 56.03 | 1,036,813 | +1.38(+2.53%) |