Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 56.54 | 57.34 | 56.37 | 57.17 | 4,373,839 | +0.65(+1.16%) |
Jul 28, 2022 | 55.80 | 56.62 | 55.00 | 56.52 | 2,288,355 | +0.74(+1.33%) |
Jul 27, 2022 | 55.25 | 55.99 | 54.96 | 55.78 | 2,091,668 | +0.30(+0.54%) |
Jul 26, 2022 | 55.23 | 55.66 | 54.98 | 55.48 | 1,807,065 | +0.50(+0.91%) |
Jul 25, 2022 | 54.80 | 55.57 | 54.72 | 54.98 | 2,033,136 | +0.28(+0.51%) |
Jul 22, 2022 | 54.36 | 55.07 | 54.00 | 54.70 | 2,315,384 | +0.83(+1.53%) |
Jul 21, 2022 | 53.30 | 53.91 | 53.08 | 53.88 | 2,055,872 | +0.42(+0.79%) |
Jul 20, 2022 | 53.62 | 53.80 | 52.97 | 53.46 | 2,225,921 | +0.01(+0.02%) |
Jul 19, 2022 | 52.88 | 53.70 | 52.57 | 53.45 | 1,749,546 | +0.90(+1.72%) |
Jul 18, 2022 | 53.28 | 53.28 | 52.30 | 52.54 | 2,652,333 | -0.45(-0.85%) |
Jul 15, 2022 | 52.59 | 53.02 | 52.09 | 53.00 | 2,095,817 | +1.11(+2.15%) |
Jul 14, 2022 | 50.29 | 52.12 | 49.87 | 51.88 | 2,736,829 | +1.10(+2.17%) |
Jul 13, 2022 | 50.61 | 51.13 | 50.48 | 50.78 | 2,155,353 | -0.29(-0.56%) |
Jul 12, 2022 | 50.87 | 51.75 | 50.66 | 51.07 | 2,244,024 | +0.20(+0.40%) |
Jul 11, 2022 | 50.63 | 51.18 | 50.47 | 50.87 | 1,290,891 | +0.07(+0.13%) |
Jul 08, 2022 | 50.80 | 51.66 | 50.63 | 50.80 | 1,457,400 | +0.16(+0.32%) |
Jul 07, 2022 | 50.43 | 50.84 | 50.04 | 50.63 | 2,283,451 | +0.11(+0.21%) |
Jul 06, 2022 | 50.14 | 51.12 | 49.84 | 50.53 | 3,094,347 | +0.37(+0.75%) |
Jul 05, 2022 | 50.71 | 50.79 | 49.26 | 50.15 | 1,774,711 | -0.82(-1.60%) |
Jul 01, 2022 | 50.38 | 51.05 | 49.76 | 50.97 | 2,013,722 | +0.80(+1.59%) |
Jun 30, 2022 | 50.74 | 50.83 | 49.88 | 50.17 | 2,127,202 | -0.89(-1.74%) |
Jun 29, 2022 | 51.65 | 51.80 | 50.85 | 51.06 | 1,711,154 | -0.12(-0.24%) |
Jun 28, 2022 | 52.31 | 52.67 | 50.99 | 51.18 | 1,452,737 | -0.99(-1.90%) |
Jun 27, 2022 | 51.88 | 52.22 | 51.13 | 52.17 | 2,045,033 | +0.39(+0.75%) |
Jun 24, 2022 | 50.84 | 52.29 | 50.26 | 51.78 | 6,037,585 | +1.36(+2.70%) |
Jun 23, 2022 | 50.23 | 50.91 | 49.98 | 50.42 | 1,690,026 | +0.41(+0.82%) |
Jun 22, 2022 | 48.69 | 50.20 | 48.45 | 50.02 | 2,310,182 | +1.05(+2.14%) |
Jun 21, 2022 | 48.87 | 49.33 | 48.18 | 48.97 | 2,197,676 | +0.75(+1.56%) |
Jun 17, 2022 | 48.18 | 48.88 | 47.93 | 48.22 | 4,440,397 | +0.21(+0.44%) |
Jun 16, 2022 | 48.24 | 48.29 | 47.27 | 48.01 | 2,346,363 | -0.53(-1.10%) |
Jun 15, 2022 | 48.78 | 49.32 | 48.02 | 48.54 | 2,371,218 | -0.07(-0.14%) |
Jun 14, 2022 | 48.85 | 49.38 | 48.12 | 48.61 | 2,402,278 | -0.36(-0.74%) |
Jun 13, 2022 | 50.00 | 50.55 | 48.59 | 48.97 | 1,978,289 | -1.87(-3.68%) |
Jun 10, 2022 | 49.24 | 51.33 | 49.04 | 50.84 | 2,524,362 | +1.06(+2.12%) |
Jun 09, 2022 | 50.55 | 50.73 | 49.75 | 49.79 | 2,097,193 | -1.14(-2.24%) |
Jun 08, 2022 | 50.99 | 51.49 | 50.84 | 50.93 | 1,355,950 | -0.34(-0.67%) |
Jun 07, 2022 | 51.13 | 51.37 | 50.60 | 51.27 | 1,363,307 | +0.16(+0.32%) |
Jun 06, 2022 | 51.03 | 51.50 | 50.69 | 51.11 | 1,770,024 | -0.08(-0.15%) |
Jun 03, 2022 | 51.76 | 51.83 | 51.09 | 51.18 | 1,811,064 | -0.65(-1.25%) |
Jun 02, 2022 | 52.73 | 52.75 | 51.00 | 51.83 | 2,377,390 | -0.88(-1.68%) |
Jun 01, 2022 | 53.93 | 54.17 | 51.85 | 52.72 | 2,087,611 | -0.85(-1.58%) |
May 31, 2022 | 54.01 | 54.31 | 53.18 | 53.56 | 3,892,744 | -1.31(-2.39%) |
May 27, 2022 | 55.07 | 55.45 | 54.78 | 54.87 | 1,729,878 | -0.30(-0.55%) |
May 26, 2022 | 54.02 | 55.69 | 53.62 | 55.18 | 2,321,195 | +0.27(+0.48%) |
May 25, 2022 | 54.15 | 55.13 | 53.83 | 54.91 | 2,047,967 | +0.60(+1.10%) |
May 24, 2022 | 54.22 | 54.49 | 52.95 | 54.31 | 1,559,072 | +0.14(+0.26%) |
May 23, 2022 | 53.78 | 54.64 | 53.25 | 54.17 | 2,190,712 | +1.10(+2.08%) |
May 20, 2022 | 53.13 | 53.41 | 51.99 | 53.07 | 2,375,672 | -0.03(-0.05%) |
May 19, 2022 | 52.31 | 53.41 | 51.82 | 53.10 | 2,681,124 | +0.14(+0.27%) |
May 18, 2022 | 54.85 | 55.08 | 52.76 | 52.95 | 2,578,382 | -0.97(-1.80%) |
May 17, 2022 | 53.73 | 53.99 | 53.14 | 53.92 | 2,143,524 | +0.53(+1.00%) |
May 16, 2022 | 53.20 | 54.10 | 52.93 | 53.39 | 2,828,397 | +0.50(+0.95%) |
May 13, 2022 | 52.52 | 53.12 | 52.11 | 52.89 | 2,350,115 | +0.60(+1.15%) |
May 12, 2022 | 52.78 | 52.80 | 51.12 | 52.29 | 2,890,097 | -0.87(-1.65%) |
May 11, 2022 | 53.68 | 54.96 | 53.11 | 53.16 | 2,883,652 | -0.14(-0.27%) |
May 10, 2022 | 54.38 | 54.62 | 52.42 | 53.31 | 3,273,412 | -0.87(-1.61%) |
May 09, 2022 | 54.94 | 55.06 | 53.76 | 54.18 | 3,512,776 | -1.24(-2.23%) |
May 06, 2022 | 54.47 | 55.73 | 54.29 | 55.42 | 3,122,577 | +0.38(+0.69%) |
May 05, 2022 | 52.34 | 56.30 | 51.75 | 55.04 | 6,549,713 | -2.49(-4.33%) |
May 04, 2022 | 56.54 | 57.94 | 55.65 | 57.53 | 4,089,822 | +1.62(+2.89%) |
May 03, 2022 | 55.61 | 56.71 | 55.61 | 55.91 | 2,414,008 | +0.68(+1.22%) |