Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 56.61 | 56.61 | 55.06 | 56.05 | 137,362 | -0.29(-0.51%) |
Jul 28, 2022 | 55.31 | 56.46 | 54.70 | 56.34 | 163,674 | +1.13(+2.05%) |
Jul 27, 2022 | 54.11 | 55.52 | 53.32 | 55.21 | 270,231 | +1.72(+3.22%) |
Jul 26, 2022 | 55.89 | 55.89 | 53.08 | 53.49 | 234,672 | -3.75(-6.55%) |
Jul 25, 2022 | 58.94 | 59.28 | 57.04 | 57.24 | 343,860 | -1.47(-2.50%) |
Jul 22, 2022 | 59.15 | 60.97 | 57.92 | 58.71 | 219,078 | -0.55(-0.93%) |
Jul 21, 2022 | 58.98 | 59.34 | 57.70 | 59.26 | 114,173 | +0.12(+0.20%) |
Jul 20, 2022 | 57.18 | 59.28 | 57.18 | 59.14 | 172,694 | +1.24(+2.14%) |
Jul 19, 2022 | 55.00 | 58.50 | 55.00 | 57.90 | 272,987 | +3.69(+6.81%) |
Jul 18, 2022 | 52.80 | 55.74 | 52.80 | 54.21 | 185,549 | +1.80(+3.43%) |
Jul 15, 2022 | 51.90 | 52.83 | 51.00 | 52.41 | 200,284 | +1.56(+3.07%) |
Jul 14, 2022 | 49.57 | 50.95 | 49.31 | 50.85 | 152,493 | +0.46(+0.91%) |
Jul 13, 2022 | 49.61 | 50.49 | 49.23 | 50.39 | 103,218 | +0.42(+0.84%) |
Jul 12, 2022 | 49.69 | 51.24 | 49.49 | 49.97 | 112,559 | -0.17(-0.34%) |
Jul 11, 2022 | 50.11 | 51.00 | 49.45 | 50.14 | 127,001 | +0.00(+0.00%) |
Jul 08, 2022 | 50.13 | 51.04 | 49.37 | 50.14 | 122,556 | -0.08(-0.16%) |
Jul 07, 2022 | 49.41 | 50.89 | 49.41 | 50.22 | 148,466 | +0.90(+1.82%) |
Jul 06, 2022 | 50.97 | 51.14 | 48.54 | 49.32 | 194,573 | -2.21(-4.29%) |
Jul 05, 2022 | 48.96 | 51.71 | 48.96 | 51.53 | 253,803 | +2.00(+4.04%) |
Jul 01, 2022 | 49.34 | 50.35 | 48.55 | 49.53 | 217,782 | -0.38(-0.76%) |
Jun 30, 2022 | 51.74 | 51.90 | 49.73 | 49.91 | 333,866 | -2.74(-5.20%) |
Jun 29, 2022 | 54.82 | 54.82 | 52.44 | 52.65 | 267,738 | -2.16(-3.94%) |
Jun 28, 2022 | 56.98 | 58.15 | 54.76 | 54.81 | 182,696 | -1.80(-3.18%) |
Jun 27, 2022 | 56.92 | 57.27 | 55.92 | 56.61 | 167,048 | -0.05(-0.09%) |
Jun 24, 2022 | 54.71 | 57.75 | 54.71 | 56.66 | 289,931 | +2.38(+4.38%) |
Jun 23, 2022 | 54.24 | 54.36 | 52.88 | 54.28 | 181,616 | +0.10(+0.18%) |
Jun 22, 2022 | 54.08 | 54.82 | 53.60 | 54.18 | 131,976 | -1.02(-1.85%) |
Jun 21, 2022 | 54.70 | 56.47 | 54.03 | 55.20 | 201,297 | +1.86(+3.49%) |
Jun 17, 2022 | 52.81 | 54.04 | 51.74 | 53.34 | 737,677 | +0.45(+0.85%) |
Jun 16, 2022 | 53.44 | 53.44 | 52.05 | 52.89 | 226,012 | -2.17(-3.94%) |
Jun 15, 2022 | 54.75 | 55.98 | 53.48 | 55.06 | 180,635 | +0.66(+1.21%) |
Jun 14, 2022 | 54.35 | 55.25 | 53.78 | 54.40 | 190,605 | -0.15(-0.27%) |
Jun 13, 2022 | 53.07 | 54.74 | 52.62 | 54.55 | 278,028 | -0.38(-0.69%) |
Jun 10, 2022 | 56.83 | 57.99 | 54.42 | 54.93 | 225,717 | -2.89(-5.00%) |
Jun 09, 2022 | 58.00 | 58.74 | 57.30 | 57.82 | 188,323 | -0.36(-0.62%) |
Jun 08, 2022 | 58.64 | 59.43 | 57.17 | 58.18 | 170,191 | -0.84(-1.42%) |
Jun 07, 2022 | 58.18 | 60.00 | 57.24 | 59.02 | 265,612 | -0.22(-0.37%) |
Jun 06, 2022 | 59.29 | 59.86 | 57.55 | 59.24 | 265,545 | +0.50(+0.85%) |
Jun 03, 2022 | 56.90 | 58.84 | 56.34 | 58.74 | 206,168 | +1.50(+2.62%) |
Jun 02, 2022 | 55.94 | 58.20 | 55.92 | 57.24 | 199,039 | +1.27(+2.27%) |
Jun 01, 2022 | 56.74 | 57.15 | 55.11 | 55.97 | 236,805 | -0.34(-0.60%) |
May 31, 2022 | 58.18 | 59.25 | 56.13 | 56.31 | 325,933 | -2.78(-4.70%) |
May 27, 2022 | 58.46 | 59.25 | 57.15 | 59.09 | 327,388 | -0.24(-0.40%) |
May 26, 2022 | 57.53 | 61.27 | 56.13 | 59.33 | 385,658 | +4.40(+8.01%) |
May 25, 2022 | 50.33 | 56.62 | 50.24 | 54.93 | 580,867 | +3.97(+7.79%) |
May 24, 2022 | 54.17 | 54.17 | 50.01 | 50.96 | 292,515 | -4.38(-7.91%) |
May 23, 2022 | 56.28 | 56.28 | 53.60 | 55.34 | 206,993 | -0.80(-1.43%) |
May 20, 2022 | 56.13 | 56.42 | 53.84 | 56.14 | 270,518 | +0.40(+0.72%) |
May 19, 2022 | 56.08 | 57.21 | 55.09 | 55.74 | 179,507 | -1.15(-2.02%) |
May 18, 2022 | 59.22 | 59.22 | 55.42 | 56.89 | 271,159 | -4.13(-6.77%) |
May 17, 2022 | 60.14 | 61.58 | 58.91 | 61.02 | 145,755 | +1.63(+2.74%) |
May 16, 2022 | 59.04 | 60.21 | 57.94 | 59.39 | 110,522 | -0.30(-0.50%) |
May 13, 2022 | 59.42 | 60.50 | 59.34 | 59.69 | 103,800 | +1.11(+1.89%) |
May 12, 2022 | 57.14 | 59.64 | 56.92 | 58.58 | 232,545 | +1.26(+2.20%) |
May 11, 2022 | 59.64 | 61.09 | 57.32 | 57.32 | 160,564 | -1.99(-3.36%) |
May 10, 2022 | 60.29 | 61.53 | 57.73 | 59.31 | 176,388 | +0.18(+0.30%) |
May 09, 2022 | 59.54 | 61.06 | 58.62 | 59.13 | 178,516 | -1.53(-2.52%) |
May 06, 2022 | 62.30 | 62.30 | 59.85 | 60.66 | 152,892 | -1.83(-2.93%) |
May 05, 2022 | 64.07 | 64.18 | 61.82 | 62.49 | 217,570 | -2.51(-3.86%) |
May 04, 2022 | 63.91 | 65.56 | 62.67 | 65.00 | 134,884 | +0.92(+1.44%) |
May 03, 2022 | 64.78 | 64.95 | 63.05 | 64.08 | 109,742 | -0.69(-1.07%) |