Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 58.62 | 58.91 | 57.39 | 58.72 | 61,857 | +0.12(+0.20%) |
Jul 28, 2022 | 58.55 | 58.70 | 57.46 | 58.60 | 50,802 | +0.23(+0.39%) |
Jul 27, 2022 | 56.53 | 59.47 | 56.53 | 58.37 | 58,871 | +2.11(+3.74%) |
Jul 26, 2022 | 56.57 | 56.87 | 56.11 | 56.27 | 71,925 | -0.80(-1.40%) |
Jul 25, 2022 | 56.48 | 57.10 | 55.94 | 57.07 | 81,689 | +0.91(+1.61%) |
Jul 22, 2022 | 56.27 | 57.30 | 55.31 | 56.16 | 98,403 | -0.21(-0.37%) |
Jul 21, 2022 | 56.48 | 57.88 | 55.23 | 56.37 | 138,312 | -0.15(-0.26%) |
Jul 20, 2022 | 56.50 | 57.22 | 55.38 | 56.52 | 98,648 | -0.43(-0.76%) |
Jul 19, 2022 | 55.54 | 58.48 | 55.54 | 56.95 | 130,740 | +1.85(+3.36%) |
Jul 18, 2022 | 53.58 | 55.42 | 53.58 | 55.10 | 175,451 | +2.24(+4.24%) |
Jul 15, 2022 | 52.17 | 53.01 | 51.45 | 52.85 | 80,728 | +2.10(+4.13%) |
Jul 14, 2022 | 50.40 | 50.78 | 49.44 | 50.76 | 85,042 | -0.48(-0.93%) |
Jul 13, 2022 | 50.57 | 51.50 | 50.29 | 51.23 | 53,238 | -0.14(-0.27%) |
Jul 12, 2022 | 50.79 | 52.86 | 50.79 | 51.37 | 68,050 | +0.70(+1.39%) |
Jul 11, 2022 | 52.08 | 52.21 | 49.85 | 50.67 | 305,977 | -1.55(-2.96%) |
Jul 08, 2022 | 53.30 | 53.78 | 51.75 | 52.21 | 95,909 | -1.16(-2.18%) |
Jul 07, 2022 | 52.74 | 54.27 | 52.74 | 53.38 | 90,667 | +0.74(+1.41%) |
Jul 06, 2022 | 55.18 | 55.51 | 52.30 | 52.64 | 160,385 | -2.65(-4.80%) |
Jul 05, 2022 | 53.68 | 55.37 | 53.32 | 55.29 | 85,639 | +0.40(+0.73%) |
Jul 01, 2022 | 53.58 | 55.07 | 53.58 | 54.89 | 64,232 | +1.18(+2.20%) |
Jun 30, 2022 | 52.81 | 54.27 | 51.00 | 53.71 | 105,767 | +0.10(+0.19%) |
Jun 29, 2022 | 55.26 | 55.26 | 53.24 | 53.61 | 85,859 | -1.30(-2.37%) |
Jun 28, 2022 | 54.92 | 56.73 | 54.56 | 54.91 | 111,864 | +0.31(+0.57%) |
Jun 27, 2022 | 55.99 | 55.99 | 54.51 | 54.59 | 87,684 | -0.86(-1.55%) |
Jun 24, 2022 | 52.17 | 55.48 | 52.17 | 55.45 | 146,692 | +3.36(+6.45%) |
Jun 23, 2022 | 53.10 | 54.11 | 51.03 | 52.09 | 52,377 | -1.16(-2.18%) |
Jun 22, 2022 | 52.15 | 53.59 | 51.44 | 53.26 | 72,294 | +0.26(+0.48%) |
Jun 21, 2022 | 54.39 | 54.39 | 52.31 | 53.00 | 61,838 | -0.81(-1.50%) |
Jun 17, 2022 | 51.56 | 54.14 | 51.56 | 53.81 | 255,600 | +2.79(+5.47%) |
Jun 16, 2022 | 53.89 | 53.89 | 50.47 | 51.01 | 100,778 | -4.12(-7.47%) |
Jun 15, 2022 | 54.32 | 56.57 | 54.32 | 55.13 | 80,142 | +1.27(+2.36%) |
Jun 14, 2022 | 54.09 | 55.79 | 53.16 | 53.86 | 189,660 | +0.00(+0.00%) |
Jun 13, 2022 | 56.54 | 57.14 | 53.44 | 53.86 | 88,362 | -4.19(-7.22%) |
Jun 10, 2022 | 59.81 | 60.71 | 57.45 | 58.05 | 85,554 | -2.62(-4.32%) |
Jun 09, 2022 | 61.59 | 61.61 | 60.50 | 60.67 | 68,411 | -1.28(-2.07%) |
Jun 08, 2022 | 62.70 | 62.89 | 61.71 | 61.95 | 73,415 | -0.75(-1.20%) |
Jun 07, 2022 | 62.07 | 63.59 | 62.03 | 62.70 | 99,903 | +0.08(+0.13%) |
Jun 06, 2022 | 64.43 | 64.44 | 61.96 | 62.62 | 180,382 | -0.82(-1.30%) |
Jun 03, 2022 | 63.96 | 64.43 | 63.03 | 63.45 | 106,933 | -0.90(-1.39%) |
Jun 02, 2022 | 63.24 | 64.79 | 62.30 | 64.34 | 161,567 | +1.56(+2.48%) |
Jun 01, 2022 | 62.37 | 63.67 | 61.12 | 62.79 | 942,082 | +0.68(+1.09%) |
May 31, 2022 | 60.32 | 62.30 | 58.75 | 62.11 | 259,002 | +1.87(+3.10%) |
May 27, 2022 | 60.21 | 61.30 | 58.63 | 60.24 | 193,598 | +0.37(+0.61%) |
May 26, 2022 | 58.67 | 61.04 | 55.95 | 59.88 | 258,155 | -0.56(-0.92%) |
May 25, 2022 | 57.94 | 60.97 | 57.94 | 60.43 | 65,264 | +2.51(+4.33%) |
May 24, 2022 | 59.49 | 60.19 | 56.72 | 57.93 | 91,336 | -2.11(-3.51%) |
May 23, 2022 | 60.97 | 60.97 | 59.47 | 60.03 | 76,806 | -0.50(-0.83%) |
May 20, 2022 | 60.35 | 60.53 | 58.91 | 60.53 | 76,768 | +1.00(+1.68%) |
May 19, 2022 | 58.84 | 60.66 | 58.81 | 59.54 | 91,771 | +0.04(+0.06%) |
May 18, 2022 | 61.83 | 62.06 | 58.06 | 59.50 | 109,576 | -3.30(-5.25%) |
May 17, 2022 | 63.32 | 63.78 | 62.34 | 62.80 | 64,982 | +0.66(+1.06%) |
May 16, 2022 | 62.54 | 63.07 | 61.79 | 62.14 | 60,819 | -0.84(-1.34%) |
May 13, 2022 | 60.50 | 63.53 | 60.50 | 62.98 | 85,393 | +3.43(+5.76%) |
May 12, 2022 | 58.65 | 60.81 | 57.61 | 59.55 | 139,145 | +0.60(+1.02%) |
May 11, 2022 | 60.57 | 62.34 | 58.67 | 58.94 | 117,759 | -1.80(-2.97%) |
May 10, 2022 | 60.58 | 61.18 | 58.80 | 60.75 | 115,379 | +0.83(+1.39%) |
May 09, 2022 | 62.25 | 62.25 | 59.47 | 59.91 | 129,920 | -2.95(-4.69%) |
May 06, 2022 | 63.29 | 63.75 | 61.95 | 62.86 | 113,912 | -0.64(-1.01%) |
May 05, 2022 | 64.16 | 64.16 | 62.45 | 63.50 | 163,100 | -1.41(-2.17%) |
May 04, 2022 | 65.40 | 65.56 | 62.55 | 64.91 | 138,955 | -0.49(-0.76%) |
May 03, 2022 | 65.30 | 66.14 | 64.04 | 65.40 | 71,214 | -0.27(-0.42%) |