Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 54.29 | 55.20 | 54.05 | 54.97 | 3,918,618 | +0.84(+1.56%) |
Jul 28, 2022 | 53.61 | 54.17 | 52.97 | 54.12 | 2,273,713 | +0.40(+0.75%) |
Jul 27, 2022 | 53.51 | 54.04 | 53.05 | 53.72 | 1,898,760 | +0.35(+0.65%) |
Jul 26, 2022 | 53.61 | 54.06 | 53.20 | 53.37 | 2,053,439 | -0.40(-0.75%) |
Jul 25, 2022 | 53.43 | 53.98 | 53.22 | 53.78 | 1,569,731 | +0.75(+1.41%) |
Jul 22, 2022 | 52.97 | 53.34 | 52.52 | 53.03 | 1,878,906 | +0.24(+0.45%) |
Jul 21, 2022 | 52.47 | 52.84 | 51.81 | 52.79 | 1,902,541 | +0.32(+0.60%) |
Jul 20, 2022 | 52.39 | 52.84 | 52.15 | 52.47 | 2,601,078 | -0.26(-0.49%) |
Jul 19, 2022 | 52.69 | 53.16 | 52.40 | 52.73 | 3,422,814 | +0.77(+1.48%) |
Jul 18, 2022 | 52.43 | 52.96 | 51.74 | 51.96 | 1,973,757 | -0.13(-0.26%) |
Jul 15, 2022 | 51.84 | 52.35 | 51.56 | 52.10 | 2,125,035 | +0.83(+1.61%) |
Jul 14, 2022 | 51.10 | 51.70 | 50.88 | 51.27 | 2,268,228 | -1.09(-2.09%) |
Jul 13, 2022 | 53.11 | 53.11 | 51.87 | 52.37 | 2,172,705 | -1.10(-2.06%) |
Jul 12, 2022 | 53.43 | 54.58 | 52.97 | 53.47 | 2,031,050 | -0.29(-0.54%) |
Jul 11, 2022 | 53.84 | 54.36 | 53.43 | 53.76 | 2,147,977 | -0.20(-0.37%) |
Jul 08, 2022 | 54.44 | 54.49 | 53.91 | 53.96 | 1,891,298 | -0.10(-0.18%) |
Jul 07, 2022 | 54.21 | 54.63 | 53.93 | 54.05 | 2,402,814 | +0.39(+0.73%) |
Jul 06, 2022 | 52.85 | 53.91 | 52.57 | 53.66 | 2,338,216 | +0.40(+0.76%) |
Jul 05, 2022 | 52.91 | 53.26 | 51.92 | 53.26 | 2,167,595 | -0.69(-1.28%) |
Jul 01, 2022 | 53.07 | 54.02 | 52.86 | 53.95 | 2,396,574 | +0.87(+1.64%) |
Jun 30, 2022 | 52.63 | 53.68 | 52.25 | 53.08 | 2,805,631 | -0.12(-0.23%) |
Jun 29, 2022 | 53.85 | 54.06 | 53.13 | 53.20 | 2,071,576 | -0.42(-0.79%) |
Jun 28, 2022 | 54.31 | 54.86 | 53.59 | 53.62 | 2,739,534 | +0.01(+0.02%) |
Jun 27, 2022 | 53.69 | 53.75 | 53.06 | 53.61 | 2,009,403 | +0.10(+0.18%) |
Jun 24, 2022 | 51.81 | 53.65 | 51.52 | 53.52 | 3,435,572 | +2.05(+3.99%) |
Jun 23, 2022 | 51.93 | 52.26 | 51.00 | 51.46 | 2,037,881 | -0.30(-0.57%) |
Jun 22, 2022 | 51.17 | 52.03 | 51.17 | 51.76 | 2,144,233 | -0.21(-0.41%) |
Jun 21, 2022 | 51.94 | 52.19 | 51.26 | 51.97 | 2,365,346 | +1.08(+2.13%) |
Jun 17, 2022 | 50.91 | 51.46 | 50.34 | 50.89 | 5,481,371 | +0.04(+0.08%) |
Jun 16, 2022 | 51.07 | 51.08 | 49.95 | 50.85 | 3,959,601 | -1.17(-2.25%) |
Jun 15, 2022 | 52.01 | 52.63 | 51.25 | 52.02 | 2,763,402 | +0.50(+0.97%) |
Jun 14, 2022 | 51.86 | 52.35 | 51.11 | 51.52 | 2,229,489 | -0.03(-0.06%) |
Jun 13, 2022 | 52.47 | 52.62 | 51.31 | 51.55 | 3,198,618 | -1.81(-3.40%) |
Jun 10, 2022 | 54.01 | 54.21 | 53.35 | 53.36 | 2,493,581 | -1.73(-3.13%) |
Jun 09, 2022 | 56.36 | 56.36 | 55.08 | 55.09 | 1,944,354 | -1.24(-2.20%) |
Jun 08, 2022 | 56.62 | 57.02 | 56.20 | 56.33 | 1,916,159 | -0.87(-1.53%) |
Jun 07, 2022 | 56.47 | 57.25 | 56.19 | 57.20 | 2,407,408 | +0.45(+0.79%) |
Jun 06, 2022 | 56.98 | 57.30 | 56.36 | 56.75 | 1,879,650 | +0.33(+0.58%) |
Jun 03, 2022 | 56.86 | 57.12 | 56.29 | 56.42 | 2,334,157 | -0.83(-1.46%) |
Jun 02, 2022 | 57.24 | 57.45 | 56.44 | 57.26 | 2,288,955 | -0.12(-0.20%) |
Jun 01, 2022 | 58.16 | 58.36 | 56.79 | 57.37 | 2,378,169 | -0.73(-1.25%) |
May 31, 2022 | 57.47 | 58.48 | 56.98 | 58.10 | 8,467,153 | +0.15(+0.26%) |
May 27, 2022 | 56.89 | 58.02 | 56.58 | 57.95 | 3,167,139 | +1.24(+2.18%) |
May 26, 2022 | 55.95 | 56.97 | 55.50 | 56.71 | 3,018,484 | +1.27(+2.28%) |
May 25, 2022 | 54.69 | 55.87 | 54.59 | 55.45 | 4,261,171 | +0.69(+1.26%) |
May 24, 2022 | 54.02 | 54.86 | 53.35 | 54.75 | 2,922,529 | +0.53(+0.97%) |
May 23, 2022 | 53.69 | 54.66 | 53.25 | 54.23 | 2,447,810 | +1.38(+2.61%) |
May 20, 2022 | 53.40 | 53.68 | 51.97 | 52.85 | 4,599,343 | -0.49(-0.92%) |
May 19, 2022 | 53.44 | 54.25 | 52.69 | 53.33 | 2,619,539 | -0.69(-1.28%) |
May 18, 2022 | 54.59 | 54.65 | 53.87 | 54.03 | 2,843,873 | -0.88(-1.61%) |
May 17, 2022 | 54.50 | 55.16 | 54.18 | 54.91 | 1,992,188 | +1.39(+2.60%) |
May 16, 2022 | 53.60 | 53.83 | 52.87 | 53.52 | 2,664,196 | -0.09(-0.16%) |
May 13, 2022 | 53.65 | 54.00 | 53.18 | 53.60 | 3,214,892 | +0.16(+0.30%) |
May 12, 2022 | 54.11 | 54.28 | 52.50 | 53.44 | 2,738,848 | -0.73(-1.35%) |
May 11, 2022 | 54.96 | 55.56 | 54.07 | 54.17 | 2,471,088 | -0.44(-0.80%) |
May 10, 2022 | 55.30 | 56.04 | 54.06 | 54.61 | 2,684,917 | -0.21(-0.38%) |
May 09, 2022 | 55.00 | 55.39 | 54.38 | 54.82 | 3,285,698 | -0.64(-1.15%) |
May 06, 2022 | 55.13 | 55.71 | 54.70 | 55.46 | 3,227,475 | +0.19(+0.34%) |
May 05, 2022 | 56.15 | 56.49 | 54.80 | 55.27 | 2,544,847 | -1.57(-2.76%) |
May 04, 2022 | 55.00 | 56.94 | 54.94 | 56.84 | 2,553,633 | +1.68(+3.04%) |
May 03, 2022 | 54.96 | 55.98 | 54.59 | 55.16 | 2,896,627 | +0.59(+1.08%) |