Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 58.67 | 58.78 | 56.81 | 57.91 | 230,109 | -0.21(-0.36%) |
Jul 28, 2022 | 56.27 | 58.35 | 55.94 | 58.12 | 290,458 | +1.88(+3.34%) |
Jul 27, 2022 | 55.50 | 56.34 | 54.38 | 56.24 | 175,724 | +1.01(+1.83%) |
Jul 26, 2022 | 56.13 | 56.80 | 55.14 | 55.23 | 246,459 | -1.23(-2.18%) |
Jul 25, 2022 | 56.77 | 56.80 | 55.42 | 56.46 | 183,058 | +0.29(+0.51%) |
Jul 22, 2022 | 56.08 | 56.72 | 55.15 | 56.17 | 150,195 | +0.17(+0.31%) |
Jul 21, 2022 | 55.04 | 56.11 | 54.63 | 56.00 | 186,229 | +0.43(+0.77%) |
Jul 20, 2022 | 52.95 | 55.78 | 52.57 | 55.57 | 206,262 | +2.34(+4.39%) |
Jul 19, 2022 | 52.88 | 54.09 | 52.27 | 53.23 | 204,280 | +1.22(+2.35%) |
Jul 18, 2022 | 51.80 | 52.57 | 51.33 | 52.01 | 113,202 | +0.92(+1.79%) |
Jul 15, 2022 | 51.81 | 52.42 | 50.73 | 51.10 | 153,131 | +0.57(+1.13%) |
Jul 14, 2022 | 50.33 | 50.95 | 49.61 | 50.53 | 117,487 | -0.55(-1.08%) |
Jul 13, 2022 | 51.71 | 51.99 | 50.59 | 51.08 | 201,515 | -0.87(-1.67%) |
Jul 12, 2022 | 51.59 | 53.18 | 51.34 | 51.95 | 218,793 | +0.13(+0.26%) |
Jul 11, 2022 | 53.03 | 53.25 | 51.64 | 51.81 | 88,122 | -1.22(-2.30%) |
Jul 08, 2022 | 52.86 | 53.37 | 51.60 | 53.03 | 191,179 | +0.26(+0.49%) |
Jul 07, 2022 | 51.20 | 52.90 | 51.04 | 52.78 | 140,362 | +2.27(+4.49%) |
Jul 06, 2022 | 52.40 | 52.79 | 49.71 | 50.51 | 206,344 | -1.99(-3.80%) |
Jul 05, 2022 | 50.26 | 52.67 | 49.70 | 52.50 | 181,512 | +1.80(+3.56%) |
Jul 01, 2022 | 49.12 | 51.07 | 48.65 | 50.70 | 143,875 | +1.26(+2.55%) |
Jun 30, 2022 | 50.03 | 50.52 | 48.87 | 49.44 | 206,125 | -1.58(-3.10%) |
Jun 29, 2022 | 51.43 | 51.45 | 50.34 | 51.02 | 165,606 | -0.35(-0.69%) |
Jun 28, 2022 | 52.50 | 53.28 | 51.03 | 51.37 | 168,404 | -1.13(-2.14%) |
Jun 27, 2022 | 51.12 | 52.80 | 50.56 | 52.50 | 201,466 | +2.02(+4.01%) |
Jun 24, 2022 | 49.83 | 51.19 | 49.53 | 50.48 | 806,541 | +0.94(+1.91%) |
Jun 23, 2022 | 49.54 | 50.73 | 49.03 | 49.53 | 273,172 | +0.51(+1.03%) |
Jun 22, 2022 | 47.48 | 50.12 | 47.48 | 49.03 | 226,065 | +0.93(+1.92%) |
Jun 21, 2022 | 49.57 | 49.73 | 47.76 | 48.10 | 242,740 | -0.24(-0.49%) |
Jun 17, 2022 | 49.57 | 49.63 | 47.97 | 48.34 | 508,312 | -0.23(-0.47%) |
Jun 16, 2022 | 51.82 | 52.28 | 48.45 | 48.57 | 325,036 | -4.54(-8.55%) |
Jun 15, 2022 | 53.22 | 53.74 | 51.86 | 53.11 | 163,365 | +0.54(+1.03%) |
Jun 14, 2022 | 52.83 | 53.41 | 52.08 | 52.57 | 187,308 | -0.15(-0.29%) |
Jun 13, 2022 | 52.84 | 54.14 | 52.45 | 52.72 | 217,878 | -1.67(-3.07%) |
Jun 10, 2022 | 56.52 | 57.30 | 54.21 | 54.39 | 184,491 | -3.07(-5.34%) |
Jun 09, 2022 | 56.84 | 58.71 | 56.61 | 57.46 | 173,976 | +0.47(+0.82%) |
Jun 08, 2022 | 57.21 | 57.46 | 55.87 | 56.99 | 152,836 | -0.10(-0.17%) |
Jun 07, 2022 | 57.53 | 58.57 | 57.00 | 57.09 | 134,735 | -1.35(-2.32%) |
Jun 06, 2022 | 57.06 | 58.59 | 56.42 | 58.44 | 132,427 | +2.30(+4.09%) |
Jun 03, 2022 | 57.52 | 57.65 | 55.90 | 56.14 | 133,114 | -1.84(-3.17%) |
Jun 02, 2022 | 56.80 | 58.23 | 56.72 | 57.98 | 159,043 | +1.22(+2.15%) |
Jun 01, 2022 | 57.41 | 58.16 | 55.68 | 56.76 | 195,021 | -0.56(-0.98%) |
May 31, 2022 | 56.34 | 57.53 | 55.13 | 57.33 | 201,934 | +1.17(+2.09%) |
May 27, 2022 | 55.39 | 56.69 | 55.29 | 56.15 | 119,393 | +1.08(+1.96%) |
May 26, 2022 | 55.95 | 57.36 | 55.00 | 55.08 | 208,418 | -0.52(-0.94%) |
May 25, 2022 | 51.85 | 55.94 | 51.69 | 55.60 | 293,959 | +3.75(+7.22%) |
May 24, 2022 | 54.24 | 54.24 | 51.23 | 51.85 | 334,889 | -2.78(-5.09%) |
May 23, 2022 | 54.64 | 55.10 | 53.83 | 54.63 | 247,163 | +0.33(+0.61%) |
May 20, 2022 | 56.36 | 56.81 | 52.86 | 54.30 | 435,554 | -1.53(-2.73%) |
May 19, 2022 | 58.42 | 59.18 | 55.72 | 55.82 | 339,573 | -3.31(-5.60%) |
May 18, 2022 | 62.85 | 63.11 | 58.54 | 59.13 | 335,387 | -4.74(-7.42%) |
May 17, 2022 | 62.22 | 64.05 | 61.32 | 63.87 | 157,920 | +2.60(+4.24%) |
May 16, 2022 | 63.83 | 64.54 | 60.73 | 61.28 | 199,833 | -3.05(-4.75%) |
May 13, 2022 | 62.49 | 64.89 | 61.85 | 64.33 | 244,531 | +2.49(+4.03%) |
May 12, 2022 | 60.44 | 61.89 | 59.92 | 61.84 | 181,336 | +1.41(+2.34%) |
May 11, 2022 | 62.92 | 64.44 | 60.21 | 60.42 | 215,074 | -2.88(-4.55%) |
May 10, 2022 | 64.75 | 64.75 | 62.37 | 63.31 | 157,492 | -0.61(-0.95%) |
May 09, 2022 | 62.30 | 64.65 | 62.30 | 63.91 | 245,743 | +1.05(+1.67%) |
May 06, 2022 | 63.59 | 63.93 | 61.73 | 62.86 | 154,726 | -0.96(-1.50%) |
May 05, 2022 | 65.79 | 65.90 | 62.29 | 63.82 | 197,725 | -1.76(-2.69%) |
May 04, 2022 | 64.01 | 65.60 | 63.05 | 65.58 | 239,320 | +1.59(+2.49%) |
May 03, 2022 | 61.50 | 64.18 | 60.78 | 63.99 | 352,831 | +2.68(+4.38%) |