Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 56.55 | 56.70 | 56.09 | 56.63 | 164,512 | +0.17(+0.30%) |
Jul 28, 2022 | 55.97 | 56.62 | 55.55 | 56.46 | 137,913 | +0.56(+1.00%) |
Jul 27, 2022 | 54.74 | 56.07 | 54.74 | 55.91 | 231,042 | +0.88(+1.60%) |
Jul 26, 2022 | 55.41 | 55.55 | 55.01 | 55.03 | 153,907 | -0.54(-0.97%) |
Jul 25, 2022 | 55.03 | 55.88 | 54.81 | 55.57 | 229,432 | +0.59(+1.07%) |
Jul 22, 2022 | 55.39 | 55.67 | 54.31 | 54.98 | 189,142 | -0.44(-0.80%) |
Jul 21, 2022 | 54.82 | 55.51 | 53.93 | 55.43 | 204,962 | +0.44(+0.81%) |
Jul 20, 2022 | 54.31 | 55.34 | 54.14 | 54.98 | 211,667 | +0.44(+0.81%) |
Jul 19, 2022 | 54.10 | 55.12 | 53.87 | 54.54 | 241,316 | +0.81(+1.50%) |
Jul 18, 2022 | 54.24 | 54.24 | 53.44 | 53.73 | 201,388 | -0.05(-0.10%) |
Jul 15, 2022 | 54.10 | 54.66 | 53.22 | 53.78 | 295,427 | +0.28(+0.51%) |
Jul 14, 2022 | 52.68 | 53.86 | 52.25 | 53.51 | 262,614 | +0.28(+0.52%) |
Jul 13, 2022 | 53.27 | 53.92 | 52.84 | 53.23 | 212,993 | -0.15(-0.28%) |
Jul 12, 2022 | 53.78 | 54.02 | 52.45 | 53.39 | 346,659 | -0.15(-0.28%) |
Jul 11, 2022 | 53.75 | 54.04 | 52.92 | 53.54 | 223,576 | -0.25(-0.46%) |
Jul 08, 2022 | 53.97 | 54.21 | 53.08 | 53.78 | 190,316 | -0.50(-0.92%) |
Jul 07, 2022 | 54.39 | 54.67 | 53.75 | 54.28 | 283,409 | -0.13(-0.24%) |
Jul 06, 2022 | 55.23 | 55.23 | 54.23 | 54.41 | 232,029 | -0.66(-1.19%) |
Jul 05, 2022 | 54.32 | 55.15 | 53.62 | 55.07 | 286,209 | +0.31(+0.57%) |
Jul 01, 2022 | 53.62 | 55.02 | 53.62 | 54.76 | 381,214 | +0.83(+1.55%) |
Jun 30, 2022 | 54.01 | 54.42 | 53.31 | 53.93 | 274,272 | -0.63(-1.15%) |
Jun 29, 2022 | 53.79 | 54.63 | 53.10 | 54.56 | 151,637 | +0.65(+1.20%) |
Jun 28, 2022 | 54.72 | 55.26 | 53.87 | 53.91 | 204,552 | -0.88(-1.60%) |
Jun 27, 2022 | 55.36 | 55.36 | 54.43 | 54.79 | 169,547 | -0.24(-0.44%) |
Jun 24, 2022 | 54.47 | 55.33 | 53.61 | 55.03 | 1,070,899 | +0.78(+1.44%) |
Jun 23, 2022 | 52.72 | 54.45 | 52.49 | 54.25 | 249,484 | +1.93(+3.68%) |
Jun 22, 2022 | 51.98 | 53.43 | 51.72 | 52.32 | 288,525 | +0.03(+0.05%) |
Jun 21, 2022 | 51.27 | 52.60 | 50.16 | 52.29 | 355,189 | +1.75(+3.46%) |
Jun 17, 2022 | 50.67 | 51.84 | 50.23 | 50.55 | 603,954 | +0.84(+1.70%) |
Jun 16, 2022 | 50.48 | 50.48 | 49.43 | 49.70 | 362,192 | -1.47(-2.88%) |
Jun 15, 2022 | 51.54 | 51.98 | 49.42 | 51.18 | 480,144 | -0.29(-0.57%) |
Jun 14, 2022 | 51.48 | 52.76 | 51.04 | 51.47 | 268,475 | -0.04(-0.09%) |
Jun 13, 2022 | 51.95 | 52.73 | 51.42 | 51.51 | 301,207 | -1.64(-3.09%) |
Jun 10, 2022 | 52.60 | 53.39 | 52.28 | 53.15 | 196,780 | -0.18(-0.33%) |
Jun 09, 2022 | 53.73 | 54.13 | 53.15 | 53.33 | 193,835 | -0.28(-0.53%) |
Jun 08, 2022 | 53.25 | 53.93 | 53.05 | 53.62 | 177,139 | -0.14(-0.26%) |
Jun 07, 2022 | 52.73 | 54.00 | 52.33 | 53.76 | 183,100 | +0.51(+0.97%) |
Jun 06, 2022 | 53.58 | 53.84 | 52.70 | 53.24 | 170,303 | -0.04(-0.07%) |
Jun 03, 2022 | 53.83 | 53.94 | 52.90 | 53.28 | 162,220 | -1.06(-1.96%) |
Jun 02, 2022 | 53.50 | 54.50 | 52.89 | 54.34 | 149,450 | +0.96(+1.80%) |
Jun 01, 2022 | 53.53 | 53.77 | 52.92 | 53.39 | 188,291 | -0.21(-0.40%) |
May 31, 2022 | 54.26 | 54.65 | 53.07 | 53.60 | 358,181 | -0.88(-1.61%) |
May 27, 2022 | 52.88 | 54.63 | 52.81 | 54.48 | 238,332 | +1.58(+2.99%) |
May 26, 2022 | 52.95 | 53.67 | 52.68 | 52.90 | 221,670 | +0.30(+0.57%) |
May 25, 2022 | 52.36 | 52.78 | 51.83 | 52.60 | 163,766 | +0.28(+0.53%) |
May 24, 2022 | 50.63 | 52.41 | 50.30 | 52.32 | 213,990 | +1.51(+2.97%) |
May 23, 2022 | 51.21 | 51.73 | 50.35 | 50.81 | 221,289 | -0.30(-0.59%) |
May 20, 2022 | 49.81 | 51.14 | 49.48 | 51.11 | 422,922 | +1.71(+3.47%) |
May 19, 2022 | 49.14 | 49.75 | 48.96 | 49.40 | 423,814 | -0.14(-0.29%) |
May 18, 2022 | 50.66 | 51.48 | 49.30 | 49.54 | 418,782 | -1.78(-3.48%) |
May 17, 2022 | 52.20 | 52.32 | 51.01 | 51.33 | 477,404 | -0.45(-0.87%) |
May 16, 2022 | 52.66 | 53.05 | 51.52 | 51.78 | 472,474 | -0.74(-1.40%) |
May 13, 2022 | 52.50 | 52.88 | 51.48 | 52.52 | 286,480 | +0.62(+1.20%) |
May 12, 2022 | 50.39 | 52.09 | 50.25 | 51.89 | 391,658 | +1.54(+3.05%) |
May 11, 2022 | 50.16 | 52.17 | 50.14 | 50.36 | 420,713 | +0.17(+0.33%) |
May 10, 2022 | 51.46 | 52.61 | 49.53 | 50.19 | 399,598 | -0.99(-1.93%) |
May 09, 2022 | 52.44 | 52.85 | 51.05 | 51.18 | 315,840 | -1.32(-2.51%) |
May 06, 2022 | 54.07 | 54.53 | 52.07 | 52.50 | 436,701 | -1.32(-2.45%) |
May 05, 2022 | 55.21 | 56.03 | 52.02 | 53.82 | 435,413 | -1.84(-3.31%) |
May 04, 2022 | 53.23 | 56.01 | 52.93 | 55.66 | 338,804 | +2.52(+4.74%) |
May 03, 2022 | 52.36 | 53.45 | 51.61 | 53.15 | 383,115 | +0.64(+1.22%) |