Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 52.80 | 53.48 | 52.80 | 53.48 | 5,461 | +0.71(+1.35%) |
Jul 28, 2022 | 52.18 | 52.76 | 52.18 | 52.76 | 757 | +0.94(+1.81%) |
Jul 27, 2022 | 51.76 | 51.83 | 51.76 | 51.83 | 412 | +0.15(+0.30%) |
Jul 26, 2022 | 51.82 | 51.82 | 51.67 | 51.67 | 334 | -0.36(-0.70%) |
Jul 25, 2022 | 52.12 | 52.19 | 52.00 | 52.04 | 4,202 | +0.36(+0.70%) |
Jul 22, 2022 | 52.06 | 52.14 | 51.49 | 51.67 | 1,426 | -0.34(-0.65%) |
Jul 21, 2022 | 51.56 | 52.01 | 51.54 | 52.01 | 1,023 | +0.86(+1.68%) |
Jul 20, 2022 | 51.33 | 51.45 | 50.97 | 51.15 | 6,505 | -0.40(-0.77%) |
Jul 19, 2022 | 51.53 | 51.55 | 51.53 | 51.55 | 486 | +1.53(+3.07%) |
Jul 18, 2022 | 50.66 | 50.75 | 50.01 | 50.01 | 1,949 | +0.06(+0.12%) |
Jul 15, 2022 | 49.29 | 49.95 | 49.29 | 49.95 | 3,553 | +0.56(+1.13%) |
Jul 14, 2022 | 49.17 | 49.40 | 49.06 | 49.40 | 1,912 | -0.66(-1.31%) |
Jul 13, 2022 | 49.59 | 50.05 | 49.49 | 50.05 | 1,582 | -0.13(-0.25%) |
Jul 12, 2022 | 50.17 | 50.55 | 50.06 | 50.18 | 4,364 | -0.08(-0.16%) |
Jul 11, 2022 | 50.25 | 50.37 | 50.05 | 50.26 | 3,644 | -0.61(-1.20%) |
Jul 08, 2022 | 50.62 | 50.87 | 50.48 | 50.87 | 7,344 | +0.26(+0.51%) |
Jul 07, 2022 | 50.33 | 50.61 | 50.28 | 50.61 | 15,517 | +0.68(+1.35%) |
Jul 06, 2022 | 49.81 | 50.13 | 49.67 | 49.94 | 3,797 | +0.14(+0.27%) |
Jul 05, 2022 | 49.21 | 49.92 | 49.21 | 49.80 | 10,121 | -0.76(-1.51%) |
Jul 01, 2022 | 50.61 | 50.74 | 50.38 | 50.56 | 2,227 | -0.56(-1.10%) |
Jun 30, 2022 | 50.25 | 51.12 | 50.08 | 51.12 | 6,088 | +0.14(+0.28%) |
Jun 29, 2022 | 51.09 | 51.21 | 50.97 | 50.98 | 3,158 | -0.15(-0.30%) |
Jun 28, 2022 | 51.75 | 51.98 | 51.13 | 51.13 | 4,035 | -0.26(-0.51%) |
Jun 27, 2022 | 51.39 | 51.69 | 51.11 | 51.39 | 4,610 | -1.01(-1.93%) |
Jun 24, 2022 | 51.20 | 52.41 | 51.13 | 52.41 | 4,444 | +2.70(+5.44%) |
Jun 23, 2022 | 49.74 | 50.02 | 49.66 | 49.70 | 7,214 | -0.66(-1.31%) |
Jun 22, 2022 | 50.11 | 50.64 | 50.00 | 50.36 | 7,215 | +0.17(+0.34%) |
Jun 21, 2022 | 49.98 | 50.51 | 49.97 | 50.19 | 18,778 | +0.87(+1.76%) |
Jun 17, 2022 | 49.91 | 49.91 | 49.33 | 49.33 | 754,172 | -0.28(-0.57%) |
Jun 16, 2022 | 49.86 | 49.89 | 49.34 | 49.61 | 13,763 | -0.71(-1.40%) |
Jun 15, 2022 | 50.25 | 50.61 | 49.48 | 50.32 | 117,734 | +0.89(+1.81%) |
Jun 14, 2022 | 50.14 | 50.17 | 49.07 | 49.42 | 15,083 | -0.72(-1.45%) |
Jun 13, 2022 | 50.52 | 51.08 | 50.15 | 50.15 | 7,859 | -1.62(-3.13%) |
Jun 10, 2022 | 52.11 | 52.11 | 51.76 | 51.76 | 7,078 | -1.61(-3.02%) |
Jun 09, 2022 | 54.43 | 54.43 | 53.37 | 53.37 | 2,383 | -0.88(-1.63%) |
Jun 08, 2022 | 54.71 | 54.71 | 54.26 | 54.26 | 3,524 | -0.88(-1.60%) |
Jun 07, 2022 | 54.66 | 55.14 | 54.66 | 55.14 | 4,251 | -0.06(-0.10%) |
Jun 06, 2022 | 56.70 | 58.13 | 52.50 | 55.20 | 3,436 | -0.40(-0.71%) |
Jun 03, 2022 | 55.56 | 55.60 | 55.47 | 55.60 | 1,089 | -0.49(-0.87%) |
Jun 02, 2022 | 55.91 | 56.08 | 55.83 | 56.08 | 28,698 | +1.01(+1.83%) |
Jun 01, 2022 | 55.57 | 55.68 | 55.06 | 55.08 | 6,554 | +1.41(+2.63%) |
May 31, 2022 | 55.92 | 56.19 | 53.67 | 53.67 | 2,557 | -2.62(-4.65%) |
May 27, 2022 | 56.05 | 56.28 | 55.92 | 56.28 | 2,778 | +1.02(+1.84%) |
May 26, 2022 | 54.89 | 55.37 | 54.89 | 55.27 | 1,112 | +2.98(+5.71%) |
May 25, 2022 | 54.32 | 54.67 | 52.28 | 52.28 | 5,227 | -2.67(-4.86%) |
May 24, 2022 | 55.17 | 55.27 | 54.78 | 54.96 | 5,211 | +0.06(+0.10%) |
May 23, 2022 | 54.71 | 54.96 | 54.57 | 54.90 | 1,526 | +1.22(+2.28%) |
May 20, 2022 | 54.11 | 54.11 | 53.66 | 53.68 | 10,206 | -0.44(-0.82%) |
May 19, 2022 | 53.61 | 54.39 | 53.47 | 54.12 | 6,907 | +0.54(+1.00%) |
May 18, 2022 | 53.89 | 54.07 | 53.58 | 53.58 | 3,282 | -1.17(-2.13%) |
May 17, 2022 | 54.21 | 54.75 | 54.21 | 54.75 | 3,839 | +1.00(+1.86%) |
May 16, 2022 | 53.84 | 53.89 | 53.51 | 53.75 | 9,071 | -0.12(-0.22%) |
May 13, 2022 | 53.77 | 53.86 | 53.54 | 53.86 | 4,238 | +1.43(+2.73%) |
May 12, 2022 | 52.38 | 53.13 | 52.08 | 52.43 | 11,554 | -1.13(-2.11%) |
May 11, 2022 | 53.17 | 53.75 | 52.91 | 53.56 | 17,928 | +1.00(+1.90%) |
May 10, 2022 | 53.10 | 53.10 | 52.28 | 52.56 | 10,216 | +2.67(+5.36%) |
May 09, 2022 | 52.81 | 53.01 | 49.89 | 49.89 | 21,581 | -3.73(-6.95%) |
May 06, 2022 | 54.33 | 54.35 | 53.61 | 53.62 | 1,549 | -1.25(-2.28%) |
May 05, 2022 | 56.00 | 56.02 | 54.87 | 54.87 | 7,664 | -1.74(-3.08%) |
May 04, 2022 | 56.00 | 56.61 | 55.38 | 56.61 | 2,441 | -0.22(-0.38%) |
May 03, 2022 | 56.04 | 56.83 | 55.68 | 56.83 | 33,908 | +3.84(+7.25%) |