Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 54.39 | 54.55 | 52.87 | 54.49 | 1,003,626 | -0.20(-0.36%) |
Jul 28, 2022 | 54.51 | 55.06 | 53.08 | 54.68 | 938,653 | +0.07(+0.13%) |
Jul 27, 2022 | 53.99 | 55.35 | 53.21 | 54.62 | 1,713,708 | +1.33(+2.51%) |
Jul 26, 2022 | 53.69 | 53.83 | 52.39 | 53.28 | 1,542,666 | -0.90(-1.67%) |
Jul 25, 2022 | 53.89 | 54.45 | 53.05 | 54.18 | 1,100,411 | +0.55(+1.02%) |
Jul 22, 2022 | 54.76 | 54.97 | 53.02 | 53.63 | 865,841 | -1.01(-1.85%) |
Jul 21, 2022 | 53.56 | 54.74 | 53.13 | 54.64 | 700,588 | +0.75(+1.38%) |
Jul 20, 2022 | 53.21 | 54.57 | 53.10 | 53.90 | 585,763 | +0.40(+0.75%) |
Jul 19, 2022 | 52.78 | 53.98 | 52.69 | 53.50 | 922,255 | +1.73(+3.34%) |
Jul 18, 2022 | 51.80 | 52.80 | 51.54 | 51.77 | 937,406 | +0.59(+1.15%) |
Jul 15, 2022 | 49.76 | 51.49 | 49.57 | 51.18 | 854,710 | +2.40(+4.93%) |
Jul 14, 2022 | 48.59 | 49.35 | 48.06 | 48.77 | 1,280,790 | -0.61(-1.23%) |
Jul 13, 2022 | 47.84 | 49.67 | 47.49 | 49.38 | 1,162,406 | +0.38(+0.78%) |
Jul 12, 2022 | 48.01 | 50.20 | 48.01 | 49.00 | 701,451 | +0.89(+1.86%) |
Jul 11, 2022 | 48.45 | 48.45 | 47.14 | 48.11 | 798,211 | -0.60(-1.23%) |
Jul 08, 2022 | 49.56 | 49.67 | 48.22 | 48.71 | 661,952 | -1.35(-2.71%) |
Jul 07, 2022 | 50.02 | 51.22 | 49.66 | 50.06 | 819,888 | +0.53(+1.07%) |
Jul 06, 2022 | 50.59 | 51.46 | 48.64 | 49.53 | 1,031,184 | -1.38(-2.72%) |
Jul 05, 2022 | 48.86 | 51.06 | 48.21 | 50.91 | 958,548 | +0.75(+1.49%) |
Jul 01, 2022 | 48.66 | 50.27 | 48.66 | 50.17 | 743,035 | +1.34(+2.73%) |
Jun 30, 2022 | 48.81 | 49.68 | 47.69 | 48.83 | 1,097,544 | -0.81(-1.64%) |
Jun 29, 2022 | 50.61 | 50.70 | 49.03 | 49.65 | 809,124 | -1.07(-2.11%) |
Jun 28, 2022 | 52.33 | 53.33 | 50.68 | 50.72 | 1,529,731 | -0.61(-1.18%) |
Jun 27, 2022 | 52.32 | 52.55 | 50.91 | 51.33 | 930,914 | -0.92(-1.76%) |
Jun 24, 2022 | 48.61 | 52.25 | 48.31 | 52.25 | 2,835,958 | +4.24(+8.83%) |
Jun 23, 2022 | 49.05 | 49.17 | 46.65 | 48.01 | 1,377,626 | -0.69(-1.41%) |
Jun 22, 2022 | 49.22 | 50.15 | 48.54 | 48.69 | 1,320,865 | -1.06(-2.12%) |
Jun 21, 2022 | 51.68 | 51.94 | 49.62 | 49.75 | 1,438,394 | -0.81(-1.61%) |
Jun 17, 2022 | 49.51 | 50.96 | 48.86 | 50.56 | 2,176,393 | +1.51(+3.07%) |
Jun 16, 2022 | 50.58 | 50.79 | 48.69 | 49.05 | 1,665,271 | -3.01(-5.79%) |
Jun 15, 2022 | 51.51 | 52.91 | 51.32 | 52.07 | 1,232,902 | +1.09(+2.13%) |
Jun 14, 2022 | 50.47 | 51.67 | 50.02 | 50.98 | 1,337,128 | +0.68(+1.34%) |
Jun 13, 2022 | 52.13 | 52.79 | 49.71 | 50.31 | 1,461,656 | -4.05(-7.45%) |
Jun 10, 2022 | 56.64 | 57.13 | 54.13 | 54.36 | 1,554,219 | -3.42(-5.91%) |
Jun 09, 2022 | 57.80 | 58.43 | 56.78 | 57.77 | 826,922 | -0.76(-1.30%) |
Jun 08, 2022 | 58.85 | 59.85 | 58.47 | 58.54 | 755,177 | -0.61(-1.03%) |
Jun 07, 2022 | 57.96 | 59.37 | 57.69 | 59.15 | 635,482 | +0.25(+0.43%) |
Jun 06, 2022 | 58.64 | 59.08 | 57.95 | 58.89 | 1,110,745 | +0.76(+1.31%) |
Jun 03, 2022 | 57.77 | 58.80 | 57.73 | 58.13 | 900,968 | -0.52(-0.88%) |
Jun 02, 2022 | 58.19 | 58.99 | 57.61 | 58.65 | 1,610,340 | +2.15(+3.81%) |
Jun 01, 2022 | 58.23 | 58.59 | 55.29 | 56.49 | 1,354,068 | -1.03(-1.79%) |
May 31, 2022 | 57.80 | 58.31 | 56.54 | 57.52 | 1,080,588 | -0.55(-0.94%) |
May 27, 2022 | 58.78 | 59.43 | 57.46 | 58.07 | 930,127 | -0.19(-0.32%) |
May 26, 2022 | 55.00 | 58.43 | 55.00 | 58.25 | 1,453,786 | +3.89(+7.15%) |
May 25, 2022 | 51.00 | 54.97 | 51.00 | 54.37 | 1,286,776 | +2.99(+5.83%) |
May 24, 2022 | 53.07 | 53.07 | 50.69 | 51.37 | 1,157,597 | -2.21(-4.13%) |
May 23, 2022 | 54.42 | 54.80 | 52.37 | 53.59 | 1,232,100 | -0.25(-0.47%) |
May 20, 2022 | 54.14 | 54.40 | 52.18 | 53.84 | 1,148,029 | +0.50(+0.94%) |
May 19, 2022 | 52.29 | 54.15 | 52.29 | 53.34 | 1,053,694 | +0.42(+0.80%) |
May 18, 2022 | 54.47 | 54.64 | 52.18 | 52.92 | 1,273,698 | -2.32(-4.20%) |
May 17, 2022 | 55.20 | 55.81 | 54.41 | 55.24 | 789,483 | +1.32(+2.45%) |
May 16, 2022 | 54.74 | 55.94 | 53.78 | 53.92 | 921,666 | -1.38(-2.50%) |
May 13, 2022 | 53.75 | 56.07 | 53.75 | 55.30 | 924,639 | +2.44(+4.61%) |
May 12, 2022 | 52.09 | 53.51 | 51.48 | 52.86 | 1,146,152 | +0.67(+1.27%) |
May 11, 2022 | 53.29 | 55.19 | 51.85 | 52.20 | 1,105,482 | -1.16(-2.18%) |
May 10, 2022 | 54.29 | 55.04 | 52.26 | 53.36 | 1,150,412 | -0.50(-0.93%) |
May 09, 2022 | 55.98 | 56.99 | 53.57 | 53.86 | 1,069,812 | -3.25(-5.69%) |
May 06, 2022 | 57.00 | 58.03 | 55.30 | 57.11 | 938,815 | -0.04(-0.07%) |
May 05, 2022 | 57.48 | 58.35 | 56.12 | 57.15 | 1,277,231 | -1.20(-2.06%) |
May 04, 2022 | 60.04 | 60.32 | 55.81 | 58.35 | 1,870,055 | -1.54(-2.57%) |
May 03, 2022 | 60.08 | 60.66 | 58.64 | 59.89 | 900,476 | +0.22(+0.36%) |