Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 55.93 | 56.33 | 55.92 | 56.27 | 5,873 | +0.39(+0.70%) |
Jul 28, 2022 | 55.48 | 55.88 | 54.96 | 55.88 | 7,347 | +0.70(+1.27%) |
Jul 27, 2022 | 54.71 | 55.30 | 54.46 | 55.18 | 8,618 | +0.41(+0.75%) |
Jul 26, 2022 | 54.65 | 54.91 | 54.65 | 54.76 | 11,978 | -0.08(-0.14%) |
Jul 25, 2022 | 54.68 | 54.88 | 54.61 | 54.84 | 92,778 | +0.39(+0.72%) |
Jul 22, 2022 | 54.42 | 54.61 | 54.15 | 54.45 | 12,028 | +0.13(+0.24%) |
Jul 21, 2022 | 54.16 | 54.32 | 53.89 | 54.32 | 18,363 | -0.09(-0.17%) |
Jul 20, 2022 | 54.72 | 54.72 | 54.21 | 54.41 | 20,015 | -0.23(-0.41%) |
Jul 19, 2022 | 54.36 | 54.76 | 54.36 | 54.63 | 25,718 | +0.79(+1.46%) |
Jul 18, 2022 | 54.56 | 54.56 | 53.73 | 53.85 | 8,017 | -0.33(-0.61%) |
Jul 15, 2022 | 54.04 | 54.19 | 53.60 | 54.18 | 13,292 | +0.70(+1.31%) |
Jul 14, 2022 | 53.14 | 53.48 | 52.89 | 53.48 | 8,776 | -0.43(-0.79%) |
Jul 13, 2022 | 53.58 | 54.22 | 53.58 | 53.90 | 21,289 | -0.34(-0.62%) |
Jul 12, 2022 | 54.26 | 54.68 | 54.02 | 54.24 | 9,768 | -0.08(-0.14%) |
Jul 11, 2022 | 54.27 | 54.38 | 54.09 | 54.32 | 15,259 | -0.07(-0.12%) |
Jul 08, 2022 | 54.71 | 54.71 | 54.33 | 54.38 | 6,548 | -0.18(-0.34%) |
Jul 07, 2022 | 54.54 | 54.70 | 54.41 | 54.57 | 12,333 | +0.45(+0.83%) |
Jul 06, 2022 | 54.16 | 54.40 | 53.74 | 54.12 | 12,322 | +0.13(+0.24%) |
Jul 05, 2022 | 54.45 | 54.45 | 53.18 | 53.99 | 12,623 | -0.91(-1.66%) |
Jul 01, 2022 | 54.13 | 54.96 | 53.94 | 54.90 | 8,511 | +0.64(+1.19%) |
Jun 30, 2022 | 53.99 | 54.55 | 53.87 | 54.26 | 13,247 | -0.15(-0.28%) |
Jun 29, 2022 | 54.71 | 54.71 | 54.26 | 54.41 | 8,924 | -0.13(-0.24%) |
Jun 28, 2022 | 55.18 | 55.54 | 54.54 | 54.54 | 10,822 | -0.28(-0.51%) |
Jun 27, 2022 | 54.89 | 55.02 | 54.64 | 54.82 | 33,434 | +0.21(+0.39%) |
Jun 24, 2022 | 53.82 | 54.66 | 53.73 | 54.61 | 17,549 | +1.28(+2.40%) |
Jun 23, 2022 | 53.23 | 53.44 | 52.83 | 53.32 | 8,897 | +0.30(+0.57%) |
Jun 22, 2022 | 52.59 | 53.28 | 52.59 | 53.02 | 16,659 | +0.01(+0.02%) |
Jun 21, 2022 | 52.50 | 53.19 | 52.50 | 53.01 | 18,648 | +1.11(+2.14%) |
Jun 17, 2022 | 52.16 | 52.44 | 51.52 | 51.90 | 7,973 | -0.26(-0.50%) |
Jun 16, 2022 | 52.66 | 52.66 | 51.99 | 52.16 | 14,777 | -1.22(-2.29%) |
Jun 15, 2022 | 53.73 | 54.03 | 52.74 | 53.38 | 16,925 | +0.10(+0.18%) |
Jun 14, 2022 | 53.98 | 54.27 | 52.94 | 53.28 | 21,083 | -0.56(-1.04%) |
Jun 13, 2022 | 54.78 | 54.96 | 53.63 | 53.85 | 24,071 | -2.07(-3.70%) |
Jun 10, 2022 | 56.17 | 56.19 | 55.72 | 55.92 | 12,774 | -0.75(-1.33%) |
Jun 09, 2022 | 57.68 | 57.90 | 56.67 | 56.67 | 9,015 | -1.19(-2.05%) |
Jun 08, 2022 | 58.57 | 58.57 | 57.82 | 57.86 | 11,783 | -0.79(-1.34%) |
Jun 07, 2022 | 57.96 | 58.69 | 57.80 | 58.64 | 8,778 | +0.50(+0.86%) |
Jun 06, 2022 | 58.36 | 58.47 | 58.06 | 58.14 | 8,995 | +0.18(+0.31%) |
Jun 03, 2022 | 58.30 | 58.30 | 57.96 | 57.96 | 13,836 | -0.42(-0.72%) |
Jun 02, 2022 | 58.21 | 58.38 | 57.51 | 58.38 | 6,386 | +0.13(+0.22%) |
Jun 01, 2022 | 58.69 | 58.84 | 57.79 | 58.25 | 14,941 | -0.34(-0.57%) |
May 31, 2022 | 58.68 | 58.94 | 58.28 | 58.59 | 9,909 | -0.52(-0.88%) |
May 27, 2022 | 58.54 | 59.11 | 58.54 | 59.11 | 19,472 | +0.85(+1.45%) |
May 26, 2022 | 57.95 | 58.54 | 57.95 | 58.26 | 9,766 | +0.49(+0.85%) |
May 25, 2022 | 57.38 | 57.91 | 57.38 | 57.77 | 29,005 | +0.39(+0.67%) |
May 24, 2022 | 56.79 | 57.39 | 56.13 | 57.39 | 13,658 | +0.58(+1.02%) |
May 23, 2022 | 56.64 | 57.17 | 56.57 | 56.81 | 9,577 | +0.68(+1.21%) |
May 20, 2022 | 56.29 | 56.32 | 55.15 | 56.13 | 21,391 | +0.03(+0.05%) |
May 19, 2022 | 56.25 | 56.52 | 55.66 | 56.10 | 7,088 | -0.64(-1.13%) |
May 18, 2022 | 58.22 | 58.22 | 56.50 | 56.74 | 47,387 | -1.58(-2.70%) |
May 17, 2022 | 58.14 | 58.32 | 57.62 | 58.32 | 27,167 | +0.80(+1.38%) |
May 16, 2022 | 57.37 | 57.76 | 57.09 | 57.53 | 10,349 | +0.19(+0.32%) |
May 13, 2022 | 57.08 | 57.34 | 56.90 | 57.34 | 10,179 | +0.73(+1.28%) |
May 12, 2022 | 56.56 | 56.61 | 55.95 | 56.61 | 15,889 | +0.12(+0.21%) |
May 11, 2022 | 56.80 | 57.65 | 56.50 | 56.50 | 26,388 | -0.23(-0.40%) |
May 10, 2022 | 57.65 | 57.73 | 56.24 | 56.73 | 17,301 | -0.53(-0.93%) |
May 09, 2022 | 57.35 | 57.69 | 57.00 | 57.26 | 6,689 | -0.49(-0.85%) |
May 06, 2022 | 57.48 | 57.83 | 57.15 | 57.75 | 14,410 | +0.10(+0.18%) |
May 05, 2022 | 58.31 | 58.31 | 57.24 | 57.65 | 19,874 | -1.00(-1.71%) |
May 04, 2022 | 57.40 | 58.65 | 57.39 | 58.65 | 16,978 | +1.50(+2.62%) |
May 03, 2022 | 56.85 | 57.63 | 56.71 | 57.16 | 7,371 | +0.52(+0.92%) |