Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 56.28 | 56.56 | 55.82 | 56.19 | 2,152,661 | +0.22(+0.40%) |
Jul 28, 2022 | 55.92 | 56.32 | 55.38 | 55.97 | 2,775,793 | +0.22(+0.40%) |
Jul 27, 2022 | 55.53 | 55.73 | 54.73 | 55.74 | 1,614,331 | +0.87(+1.58%) |
Jul 26, 2022 | 54.79 | 54.93 | 53.96 | 54.88 | 823,994 | -0.26(-0.48%) |
Jul 25, 2022 | 55.49 | 55.61 | 54.76 | 55.14 | 1,071,165 | +0.01(+0.02%) |
Jul 22, 2022 | 55.64 | 56.17 | 54.93 | 55.13 | 651,624 | -0.28(-0.51%) |
Jul 21, 2022 | 54.35 | 55.44 | 54.11 | 55.41 | 1,479,196 | +1.08(+1.99%) |
Jul 20, 2022 | 54.14 | 54.77 | 53.64 | 54.33 | 988,708 | +0.86(+1.60%) |
Jul 19, 2022 | 52.13 | 53.71 | 52.13 | 53.47 | 714,364 | +1.65(+3.18%) |
Jul 18, 2022 | 51.75 | 52.94 | 51.70 | 51.82 | 629,226 | +0.45(+0.87%) |
Jul 15, 2022 | 52.10 | 52.31 | 51.10 | 51.38 | 419,776 | +0.04(+0.08%) |
Jul 14, 2022 | 50.67 | 51.42 | 50.23 | 51.34 | 574,234 | -0.22(-0.43%) |
Jul 13, 2022 | 51.18 | 51.94 | 50.90 | 51.56 | 511,790 | -0.14(-0.26%) |
Jul 12, 2022 | 50.84 | 52.64 | 50.84 | 51.70 | 844,717 | +0.47(+0.91%) |
Jul 11, 2022 | 51.14 | 51.55 | 50.87 | 51.23 | 452,231 | -0.21(-0.42%) |
Jul 08, 2022 | 53.24 | 53.24 | 51.12 | 51.44 | 999,638 | -1.65(-3.10%) |
Jul 07, 2022 | 53.09 | 53.72 | 52.70 | 53.09 | 795,788 | +0.04(+0.07%) |
Jul 06, 2022 | 53.27 | 53.61 | 52.11 | 53.05 | 784,837 | -0.08(-0.15%) |
Jul 05, 2022 | 53.00 | 53.19 | 51.14 | 53.13 | 742,770 | -0.90(-1.66%) |
Jul 01, 2022 | 52.88 | 54.03 | 52.29 | 54.03 | 787,431 | +0.77(+1.45%) |
Jun 30, 2022 | 53.12 | 54.29 | 52.65 | 53.26 | 1,351,777 | -0.30(-0.56%) |
Jun 29, 2022 | 54.59 | 54.89 | 53.55 | 53.56 | 1,482,816 | -1.18(-2.15%) |
Jun 28, 2022 | 56.18 | 56.83 | 54.57 | 54.74 | 1,162,936 | -1.14(-2.04%) |
Jun 27, 2022 | 55.84 | 56.20 | 55.24 | 55.88 | 644,571 | +0.19(+0.33%) |
Jun 24, 2022 | 52.88 | 55.96 | 52.65 | 55.69 | 2,352,801 | +3.20(+6.09%) |
Jun 23, 2022 | 50.78 | 52.71 | 50.78 | 52.50 | 1,141,227 | +1.47(+2.88%) |
Jun 22, 2022 | 50.17 | 51.51 | 50.17 | 51.03 | 894,051 | +0.19(+0.38%) |
Jun 21, 2022 | 51.32 | 51.55 | 50.51 | 50.83 | 1,027,446 | +0.22(+0.44%) |
Jun 17, 2022 | 49.70 | 51.03 | 49.12 | 50.61 | 1,684,303 | +0.88(+1.76%) |
Jun 16, 2022 | 51.92 | 51.99 | 48.83 | 49.73 | 1,690,025 | -3.46(-6.51%) |
Jun 15, 2022 | 53.42 | 54.07 | 52.12 | 53.19 | 1,094,686 | +0.41(+0.78%) |
Jun 14, 2022 | 52.93 | 53.92 | 52.36 | 52.78 | 929,651 | -0.23(-0.44%) |
Jun 13, 2022 | 54.16 | 54.41 | 52.82 | 53.01 | 760,748 | -2.66(-4.78%) |
Jun 10, 2022 | 56.20 | 56.68 | 55.59 | 55.67 | 686,286 | -1.83(-3.19%) |
Jun 09, 2022 | 57.66 | 58.63 | 57.37 | 57.51 | 871,501 | -0.58(-1.01%) |
Jun 08, 2022 | 58.21 | 58.99 | 57.96 | 58.09 | 730,121 | -0.66(-1.13%) |
Jun 07, 2022 | 58.10 | 58.99 | 57.95 | 58.75 | 661,861 | -0.14(-0.23%) |
Jun 06, 2022 | 58.17 | 59.58 | 57.86 | 58.89 | 667,960 | +1.03(+1.79%) |
Jun 03, 2022 | 57.32 | 58.29 | 57.32 | 57.86 | 543,392 | -0.06(-0.10%) |
Jun 02, 2022 | 56.76 | 57.98 | 56.36 | 57.92 | 759,918 | +1.48(+2.63%) |
Jun 01, 2022 | 57.26 | 57.26 | 55.56 | 56.44 | 842,188 | -0.42(-0.74%) |
May 31, 2022 | 57.15 | 57.15 | 56.49 | 56.85 | 1,082,637 | -0.75(-1.30%) |
May 27, 2022 | 57.02 | 57.66 | 56.84 | 57.60 | 1,169,283 | +0.92(+1.62%) |
May 26, 2022 | 55.94 | 57.08 | 55.94 | 56.69 | 721,133 | +1.19(+2.14%) |
May 25, 2022 | 55.01 | 55.89 | 54.90 | 55.50 | 710,062 | +0.37(+0.67%) |
May 24, 2022 | 54.12 | 55.48 | 54.07 | 55.13 | 1,011,466 | +0.30(+0.55%) |
May 23, 2022 | 53.99 | 55.49 | 53.63 | 54.83 | 1,084,227 | +1.56(+2.93%) |
May 20, 2022 | 53.97 | 54.26 | 52.01 | 53.27 | 1,462,307 | -0.06(-0.11%) |
May 19, 2022 | 51.77 | 53.89 | 51.75 | 53.33 | 1,527,183 | +0.89(+1.69%) |
May 18, 2022 | 54.25 | 54.48 | 52.28 | 52.44 | 832,960 | -2.38(-4.34%) |
May 17, 2022 | 53.84 | 54.93 | 53.69 | 54.82 | 951,440 | +2.24(+4.26%) |
May 16, 2022 | 52.22 | 52.73 | 51.25 | 52.58 | 1,484,050 | +0.10(+0.19%) |
May 13, 2022 | 51.94 | 53.31 | 51.79 | 52.48 | 1,064,183 | +1.12(+2.18%) |
May 12, 2022 | 51.43 | 52.51 | 50.10 | 51.36 | 1,607,578 | -0.19(-0.36%) |
May 11, 2022 | 52.78 | 53.85 | 51.46 | 51.54 | 1,288,910 | -1.71(-3.20%) |
May 10, 2022 | 54.90 | 55.15 | 52.47 | 53.25 | 1,163,820 | -0.89(-1.64%) |
May 09, 2022 | 56.75 | 56.83 | 53.91 | 54.13 | 1,354,033 | -3.64(-6.29%) |
May 06, 2022 | 56.02 | 58.15 | 55.56 | 57.77 | 1,453,691 | +1.41(+2.51%) |
May 05, 2022 | 57.97 | 58.47 | 55.13 | 56.36 | 1,060,277 | -1.89(-3.25%) |
May 04, 2022 | 56.53 | 58.29 | 56.45 | 58.25 | 1,068,671 | +1.98(+3.52%) |
May 03, 2022 | 55.60 | 56.96 | 55.60 | 56.27 | 629,996 | +0.77(+1.39%) |