Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 59.55 | 61.91 | 59.47 | 61.73 | 305,894 | +1.73(+2.89%) |
Jul 28, 2022 | 59.03 | 60.52 | 58.08 | 60.00 | 483,635 | +3.40(+6.00%) |
Jul 27, 2022 | 55.16 | 56.90 | 54.76 | 56.60 | 286,873 | +2.88(+5.37%) |
Jul 26, 2022 | 54.34 | 54.61 | 53.50 | 53.72 | 134,713 | -0.89(-1.63%) |
Jul 25, 2022 | 54.12 | 54.69 | 53.29 | 54.61 | 165,562 | +0.60(+1.12%) |
Jul 22, 2022 | 55.78 | 56.02 | 53.67 | 54.01 | 317,130 | -1.55(-2.78%) |
Jul 21, 2022 | 54.79 | 55.61 | 54.22 | 55.55 | 112,643 | +0.78(+1.43%) |
Jul 20, 2022 | 53.82 | 55.01 | 53.59 | 54.77 | 148,156 | +1.20(+2.24%) |
Jul 19, 2022 | 53.03 | 53.78 | 52.28 | 53.57 | 106,234 | +1.25(+2.39%) |
Jul 18, 2022 | 52.50 | 53.70 | 52.12 | 52.33 | 106,738 | +0.71(+1.38%) |
Jul 15, 2022 | 51.46 | 51.61 | 49.45 | 51.61 | 269,946 | -0.16(-0.31%) |
Jul 14, 2022 | 50.94 | 51.85 | 50.13 | 51.77 | 138,950 | +0.23(+0.44%) |
Jul 13, 2022 | 50.03 | 52.31 | 49.72 | 51.54 | 189,605 | +0.29(+0.56%) |
Jul 12, 2022 | 51.95 | 52.44 | 50.61 | 51.26 | 154,881 | -0.85(-1.63%) |
Jul 11, 2022 | 54.01 | 54.03 | 52.01 | 52.11 | 124,486 | -2.67(-4.88%) |
Jul 08, 2022 | 53.35 | 55.39 | 53.07 | 54.78 | 153,800 | +0.78(+1.45%) |
Jul 07, 2022 | 51.81 | 54.40 | 51.81 | 54.00 | 214,771 | +2.91(+5.70%) |
Jul 06, 2022 | 51.62 | 52.09 | 50.22 | 51.09 | 241,878 | -0.55(-1.07%) |
Jul 05, 2022 | 50.37 | 51.68 | 48.96 | 51.64 | 253,793 | +0.22(+0.42%) |
Jul 01, 2022 | 51.62 | 52.41 | 50.61 | 51.42 | 203,691 | -0.28(-0.54%) |
Jun 30, 2022 | 50.85 | 52.43 | 50.11 | 51.70 | 187,732 | +0.29(+0.56%) |
Jun 29, 2022 | 52.14 | 52.14 | 50.50 | 51.41 | 172,042 | -1.72(-3.24%) |
Jun 28, 2022 | 55.42 | 55.89 | 53.01 | 53.14 | 133,440 | -2.17(-3.92%) |
Jun 27, 2022 | 55.18 | 56.04 | 54.53 | 55.31 | 132,709 | +0.35(+0.63%) |
Jun 24, 2022 | 54.43 | 55.11 | 53.81 | 54.96 | 233,164 | +1.34(+2.50%) |
Jun 23, 2022 | 53.17 | 53.74 | 52.05 | 53.62 | 119,626 | +1.10(+2.09%) |
Jun 22, 2022 | 51.59 | 53.46 | 51.51 | 52.52 | 160,268 | -0.25(-0.47%) |
Jun 21, 2022 | 52.40 | 53.74 | 52.30 | 52.77 | 288,446 | +1.78(+3.50%) |
Jun 17, 2022 | 49.20 | 51.47 | 49.13 | 50.99 | 351,210 | +2.32(+4.76%) |
Jun 16, 2022 | 50.38 | 51.00 | 48.00 | 48.67 | 268,116 | -3.49(-6.68%) |
Jun 15, 2022 | 51.21 | 52.91 | 50.44 | 52.16 | 212,381 | +1.53(+3.03%) |
Jun 14, 2022 | 50.63 | 51.20 | 49.93 | 50.62 | 166,212 | +0.60(+1.21%) |
Jun 13, 2022 | 51.63 | 52.19 | 49.51 | 50.02 | 446,193 | -4.06(-7.51%) |
Jun 10, 2022 | 54.55 | 55.43 | 53.64 | 54.08 | 158,359 | -1.61(-2.90%) |
Jun 09, 2022 | 56.60 | 57.55 | 55.64 | 55.69 | 216,195 | -1.66(-2.90%) |
Jun 08, 2022 | 57.96 | 58.76 | 56.95 | 57.35 | 152,700 | -0.65(-1.13%) |
Jun 07, 2022 | 56.66 | 58.12 | 56.40 | 58.01 | 155,108 | +0.49(+0.84%) |
Jun 06, 2022 | 58.03 | 58.54 | 56.91 | 57.52 | 231,883 | +1.67(+3.00%) |
Jun 03, 2022 | 55.87 | 56.67 | 55.15 | 55.85 | 203,555 | -1.07(-1.88%) |
Jun 02, 2022 | 53.92 | 57.19 | 53.71 | 56.92 | 185,538 | +3.02(+5.60%) |
Jun 01, 2022 | 55.33 | 55.74 | 53.26 | 53.90 | 198,448 | -1.33(-2.40%) |
May 31, 2022 | 56.63 | 56.70 | 54.68 | 55.23 | 195,090 | -0.83(-1.48%) |
May 27, 2022 | 54.04 | 56.06 | 54.04 | 56.06 | 152,337 | +2.66(+4.99%) |
May 26, 2022 | 50.69 | 53.65 | 50.42 | 53.39 | 231,781 | +2.72(+5.37%) |
May 25, 2022 | 49.55 | 51.06 | 49.17 | 50.67 | 232,871 | +0.94(+1.89%) |
May 24, 2022 | 50.65 | 50.65 | 49.06 | 49.73 | 368,379 | -1.75(-3.40%) |
May 23, 2022 | 51.06 | 51.50 | 49.99 | 51.48 | 293,649 | +0.42(+0.81%) |
May 20, 2022 | 52.65 | 52.68 | 49.14 | 51.07 | 304,076 | -0.51(-0.98%) |
May 19, 2022 | 49.94 | 52.49 | 49.94 | 51.57 | 304,778 | +1.43(+2.84%) |
May 18, 2022 | 50.71 | 52.50 | 49.84 | 50.15 | 563,325 | -1.32(-2.56%) |
May 17, 2022 | 49.99 | 51.49 | 49.63 | 51.46 | 301,853 | +2.91(+6.00%) |
May 16, 2022 | 49.45 | 50.23 | 48.43 | 48.55 | 297,495 | -1.00(-2.02%) |
May 13, 2022 | 47.66 | 49.99 | 47.50 | 49.55 | 538,638 | +3.34(+7.22%) |
May 12, 2022 | 44.69 | 47.48 | 43.82 | 46.21 | 459,457 | +0.58(+1.28%) |
May 11, 2022 | 48.14 | 48.99 | 45.48 | 45.63 | 491,327 | -2.77(-5.73%) |
May 10, 2022 | 49.93 | 50.50 | 46.84 | 48.40 | 734,884 | -0.14(-0.29%) |
May 09, 2022 | 51.20 | 51.64 | 48.21 | 48.54 | 625,109 | -4.19(-7.94%) |
May 06, 2022 | 53.92 | 53.97 | 51.74 | 52.73 | 271,686 | -1.61(-2.97%) |
May 05, 2022 | 56.95 | 57.13 | 53.48 | 54.34 | 385,057 | -2.94(-5.13%) |
May 04, 2022 | 54.36 | 57.39 | 53.90 | 57.29 | 584,646 | +3.34(+6.19%) |
May 03, 2022 | 52.92 | 54.53 | 52.57 | 53.95 | 396,870 | +0.99(+1.87%) |