Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 58.66 | 59.65 | 58.55 | 59.24 | 1,019,036 | +0.76(+1.29%) |
Jul 28, 2022 | 58.33 | 58.71 | 57.64 | 58.48 | 520,919 | +0.11(+0.19%) |
Jul 27, 2022 | 58.67 | 58.73 | 57.79 | 58.37 | 789,329 | -0.09(-0.16%) |
Jul 26, 2022 | 57.66 | 58.47 | 57.39 | 58.46 | 721,391 | +0.60(+1.03%) |
Jul 25, 2022 | 58.09 | 58.50 | 57.42 | 57.87 | 567,568 | +0.21(+0.36%) |
Jul 22, 2022 | 58.28 | 58.98 | 57.15 | 57.66 | 692,133 | -0.24(-0.42%) |
Jul 21, 2022 | 55.57 | 58.13 | 55.57 | 57.90 | 973,813 | +2.40(+4.32%) |
Jul 20, 2022 | 55.12 | 55.55 | 54.88 | 55.51 | 409,504 | +0.24(+0.44%) |
Jul 19, 2022 | 54.30 | 55.39 | 54.19 | 55.26 | 371,091 | +1.69(+3.15%) |
Jul 18, 2022 | 54.32 | 54.43 | 53.49 | 53.58 | 331,712 | -0.49(-0.91%) |
Jul 15, 2022 | 54.45 | 54.50 | 53.68 | 54.07 | 330,907 | +0.26(+0.49%) |
Jul 14, 2022 | 53.02 | 53.86 | 52.58 | 53.81 | 391,142 | -0.07(-0.14%) |
Jul 13, 2022 | 53.36 | 54.22 | 53.20 | 53.88 | 319,791 | +0.10(+0.19%) |
Jul 12, 2022 | 53.87 | 54.56 | 53.54 | 53.78 | 280,968 | -0.19(-0.35%) |
Jul 11, 2022 | 53.74 | 54.39 | 53.74 | 53.97 | 259,508 | +0.06(+0.10%) |
Jul 08, 2022 | 54.41 | 54.45 | 53.64 | 53.91 | 377,143 | -0.69(-1.26%) |
Jul 07, 2022 | 54.24 | 54.87 | 54.20 | 54.60 | 307,094 | +0.67(+1.25%) |
Jul 06, 2022 | 53.78 | 54.19 | 53.18 | 53.93 | 360,486 | +0.30(+0.56%) |
Jul 05, 2022 | 54.31 | 54.45 | 52.46 | 53.63 | 468,345 | -1.26(-2.29%) |
Jul 01, 2022 | 53.64 | 54.91 | 53.22 | 54.89 | 714,849 | +1.67(+3.14%) |
Jun 30, 2022 | 52.42 | 53.45 | 52.28 | 53.22 | 489,687 | -0.04(-0.07%) |
Jun 29, 2022 | 53.06 | 53.43 | 52.69 | 53.26 | 322,426 | +0.21(+0.39%) |
Jun 28, 2022 | 54.00 | 54.58 | 53.05 | 53.05 | 425,035 | -0.65(-1.22%) |
Jun 27, 2022 | 53.12 | 53.94 | 53.05 | 53.71 | 441,375 | +0.59(+1.11%) |
Jun 24, 2022 | 51.75 | 53.29 | 51.74 | 53.12 | 886,980 | +1.78(+3.47%) |
Jun 23, 2022 | 51.18 | 51.88 | 50.51 | 51.34 | 684,466 | +0.21(+0.42%) |
Jun 22, 2022 | 49.74 | 51.21 | 49.15 | 51.12 | 1,248,793 | +2.44(+5.02%) |
Jun 21, 2022 | 48.97 | 49.40 | 48.65 | 48.68 | 461,177 | +0.03(+0.06%) |
Jun 17, 2022 | 48.34 | 49.12 | 48.07 | 48.65 | 1,254,864 | +0.40(+0.83%) |
Jun 16, 2022 | 49.83 | 49.88 | 48.17 | 48.25 | 643,604 | -2.72(-5.33%) |
Jun 15, 2022 | 51.45 | 51.68 | 50.12 | 50.96 | 500,793 | -0.17(-0.33%) |
Jun 14, 2022 | 51.49 | 51.84 | 50.77 | 51.13 | 483,035 | -0.51(-0.99%) |
Jun 13, 2022 | 52.22 | 52.31 | 51.37 | 51.64 | 413,647 | -1.46(-2.74%) |
Jun 10, 2022 | 53.69 | 53.77 | 52.86 | 53.10 | 378,335 | -1.19(-2.20%) |
Jun 09, 2022 | 54.96 | 55.19 | 54.12 | 54.29 | 655,799 | -0.79(-1.44%) |
Jun 08, 2022 | 56.29 | 56.39 | 55.05 | 55.09 | 328,772 | -1.60(-2.83%) |
Jun 07, 2022 | 56.08 | 56.84 | 55.73 | 56.69 | 355,132 | +0.55(+0.98%) |
Jun 06, 2022 | 55.73 | 56.58 | 55.58 | 56.14 | 343,807 | +0.57(+1.02%) |
Jun 03, 2022 | 55.81 | 56.08 | 55.34 | 55.57 | 391,881 | -0.55(-0.98%) |
Jun 02, 2022 | 55.68 | 56.31 | 54.75 | 56.12 | 366,317 | +0.86(+1.55%) |
Jun 01, 2022 | 54.63 | 55.57 | 54.06 | 55.26 | 335,109 | +0.71(+1.30%) |
May 31, 2022 | 54.71 | 55.03 | 54.21 | 54.55 | 535,440 | -0.63(-1.13%) |
May 27, 2022 | 54.44 | 55.18 | 54.44 | 55.18 | 350,691 | +1.17(+2.16%) |
May 26, 2022 | 53.76 | 54.29 | 53.76 | 54.01 | 374,747 | +0.57(+1.07%) |
May 25, 2022 | 53.00 | 53.81 | 53.00 | 53.44 | 644,305 | -0.15(-0.28%) |
May 24, 2022 | 53.16 | 53.81 | 52.30 | 53.59 | 580,294 | +0.19(+0.35%) |
May 23, 2022 | 53.31 | 53.75 | 52.55 | 53.41 | 516,626 | +0.86(+1.63%) |
May 20, 2022 | 53.72 | 53.86 | 51.56 | 52.55 | 609,688 | -0.63(-1.18%) |
May 19, 2022 | 53.25 | 54.03 | 52.53 | 53.17 | 505,948 | -0.43(-0.80%) |
May 18, 2022 | 54.90 | 55.19 | 53.56 | 53.60 | 478,364 | -1.73(-3.12%) |
May 17, 2022 | 55.30 | 55.55 | 54.72 | 55.33 | 392,495 | +1.09(+2.01%) |
May 16, 2022 | 53.99 | 54.49 | 53.59 | 54.24 | 503,181 | +0.15(+0.28%) |
May 13, 2022 | 54.43 | 54.71 | 53.78 | 54.09 | 831,180 | -0.21(-0.40%) |
May 12, 2022 | 53.72 | 54.32 | 53.40 | 54.30 | 567,642 | +0.47(+0.87%) |
May 11, 2022 | 54.46 | 55.52 | 53.80 | 53.84 | 811,949 | -0.53(-0.98%) |
May 10, 2022 | 55.91 | 56.16 | 53.85 | 54.37 | 621,831 | -1.16(-2.08%) |
May 09, 2022 | 55.85 | 56.76 | 55.13 | 55.53 | 741,245 | -0.86(-1.52%) |
May 06, 2022 | 56.26 | 56.96 | 55.75 | 56.38 | 622,185 | -0.25(-0.44%) |
May 05, 2022 | 57.61 | 57.98 | 56.19 | 56.63 | 637,824 | -1.56(-2.69%) |
May 04, 2022 | 57.28 | 58.22 | 56.55 | 58.20 | 531,283 | +1.37(+2.41%) |
May 03, 2022 | 56.07 | 57.49 | 56.07 | 56.83 | 556,609 | +0.91(+1.62%) |