Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 53.23 | 53.70 | 52.87 | 53.43 | 120,612 | +0.40(+0.76%) |
Jul 28, 2022 | 52.84 | 53.08 | 52.56 | 53.03 | 123,887 | +1.01(+1.94%) |
Jul 27, 2022 | 50.73 | 52.13 | 50.47 | 52.02 | 126,183 | +1.29(+2.54%) |
Jul 26, 2022 | 50.80 | 51.00 | 50.58 | 50.73 | 42,022 | -0.16(-0.31%) |
Jul 25, 2022 | 51.09 | 51.09 | 50.59 | 50.89 | 155,963 | -0.21(-0.41%) |
Jul 22, 2022 | 51.05 | 52.04 | 50.94 | 51.10 | 177,170 | +0.19(+0.37%) |
Jul 21, 2022 | 49.64 | 50.91 | 49.64 | 50.91 | 176,034 | +1.48(+2.99%) |
Jul 20, 2022 | 50.50 | 50.50 | 49.43 | 49.43 | 82,715 | -0.96(-1.91%) |
Jul 19, 2022 | 50.37 | 50.55 | 50.29 | 50.39 | 43,942 | +0.21(+0.42%) |
Jul 18, 2022 | 50.78 | 51.00 | 50.13 | 50.18 | 93,098 | +0.06(+0.12%) |
Jul 15, 2022 | 50.19 | 50.31 | 49.74 | 50.12 | 64,199 | -0.22(-0.44%) |
Jul 14, 2022 | 50.12 | 50.67 | 49.64 | 50.34 | 81,570 | -1.47(-2.84%) |
Jul 13, 2022 | 50.87 | 52.47 | 50.87 | 51.81 | 114,087 | +0.48(+0.94%) |
Jul 12, 2022 | 51.56 | 51.85 | 51.28 | 51.33 | 55,909 | -0.38(-0.73%) |
Jul 11, 2022 | 52.05 | 52.38 | 51.68 | 51.71 | 51,788 | -0.59(-1.13%) |
Jul 08, 2022 | 52.35 | 52.96 | 52.01 | 52.30 | 49,269 | +0.02(+0.04%) |
Jul 07, 2022 | 52.40 | 52.78 | 52.19 | 52.28 | 83,784 | +0.10(+0.19%) |
Jul 06, 2022 | 53.67 | 53.76 | 51.78 | 52.18 | 236,065 | -1.78(-3.30%) |
Jul 05, 2022 | 55.66 | 55.67 | 53.75 | 53.96 | 264,030 | -2.49(-4.41%) |
Jul 01, 2022 | 55.56 | 56.67 | 55.52 | 56.45 | 201,023 | -0.05(-0.09%) |
Jun 30, 2022 | 57.24 | 57.51 | 56.33 | 56.50 | 142,052 | -0.76(-1.33%) |
Jun 29, 2022 | 58.00 | 58.07 | 57.01 | 57.26 | 74,235 | -0.10(-0.17%) |
Jun 28, 2022 | 57.65 | 57.71 | 57.26 | 57.36 | 60,287 | -0.15(-0.26%) |
Jun 27, 2022 | 58.03 | 58.05 | 57.45 | 57.51 | 74,466 | -0.16(-0.28%) |
Jun 24, 2022 | 57.75 | 58.10 | 57.51 | 57.67 | 127,703 | -0.09(-0.16%) |
Jun 23, 2022 | 58.58 | 59.09 | 57.58 | 57.76 | 160,358 | -0.79(-1.35%) |
Jun 22, 2022 | 58.75 | 59.18 | 58.44 | 58.55 | 103,657 | +0.47(+0.81%) |
Jun 21, 2022 | 58.38 | 58.95 | 57.94 | 58.08 | 78,822 | -0.47(-0.80%) |
Jun 17, 2022 | 59.14 | 59.22 | 58.33 | 58.55 | 116,204 | -1.01(-1.70%) |
Jun 16, 2022 | 58.00 | 59.58 | 57.77 | 59.56 | 183,031 | +1.36(+2.34%) |
Jun 15, 2022 | 57.93 | 58.89 | 57.07 | 58.20 | 221,405 | +1.55(+2.74%) |
Jun 14, 2022 | 57.36 | 57.44 | 56.44 | 56.65 | 164,950 | -0.93(-1.62%) |
Jun 13, 2022 | 58.48 | 58.57 | 57.40 | 57.58 | 256,215 | -3.39(-5.56%) |
Jun 10, 2022 | 58.31 | 61.18 | 58.01 | 60.97 | 292,930 | +1.70(+2.87%) |
Jun 09, 2022 | 59.40 | 59.50 | 58.78 | 59.27 | 127,126 | -0.33(-0.55%) |
Jun 08, 2022 | 59.67 | 60.05 | 59.56 | 59.60 | 64,233 | -0.10(-0.17%) |
Jun 07, 2022 | 59.21 | 59.79 | 59.10 | 59.70 | 70,529 | +0.77(+1.31%) |
Jun 06, 2022 | 59.69 | 59.69 | 58.81 | 58.93 | 107,598 | -0.57(-0.96%) |
Jun 03, 2022 | 60.06 | 60.47 | 59.31 | 59.50 | 156,288 | -1.29(-2.12%) |
Jun 02, 2022 | 60.30 | 60.86 | 60.23 | 60.79 | 119,279 | +1.48(+2.50%) |
Jun 01, 2022 | 59.28 | 59.49 | 58.74 | 59.31 | 229,069 | +0.73(+1.25%) |
May 31, 2022 | 59.61 | 59.85 | 58.52 | 58.58 | 255,446 | -1.23(-2.06%) |
May 27, 2022 | 60.23 | 60.23 | 59.63 | 59.81 | 93,796 | +0.08(+0.13%) |
May 26, 2022 | 59.31 | 59.83 | 59.09 | 59.73 | 112,216 | -0.18(-0.30%) |
May 25, 2022 | 59.83 | 60.01 | 59.04 | 59.91 | 101,185 | -0.85(-1.40%) |
May 24, 2022 | 60.23 | 60.94 | 60.20 | 60.76 | 161,784 | +0.90(+1.50%) |
May 23, 2022 | 60.06 | 60.21 | 59.45 | 59.86 | 134,767 | +0.53(+0.89%) |
May 20, 2022 | 59.06 | 59.42 | 58.53 | 59.33 | 118,939 | +0.12(+0.20%) |
May 19, 2022 | 59.00 | 59.62 | 58.58 | 59.21 | 132,953 | +1.70(+2.96%) |
May 18, 2022 | 57.29 | 58.03 | 57.13 | 57.51 | 106,311 | +0.03(+0.05%) |
May 17, 2022 | 58.29 | 58.29 | 57.36 | 57.48 | 327,361 | -0.69(-1.19%) |
May 16, 2022 | 56.89 | 58.23 | 56.84 | 58.17 | 143,349 | +1.02(+1.78%) |
May 13, 2022 | 56.82 | 57.69 | 56.60 | 57.15 | 219,265 | -0.89(-1.53%) |
May 12, 2022 | 59.46 | 59.69 | 57.90 | 58.04 | 349,546 | -1.97(-3.28%) |
May 11, 2022 | 59.77 | 60.33 | 59.62 | 60.01 | 140,101 | +1.08(+1.83%) |
May 10, 2022 | 60.72 | 60.80 | 58.83 | 58.93 | 236,464 | -1.12(-1.87%) |
May 09, 2022 | 61.05 | 61.05 | 60.01 | 60.05 | 295,198 | -1.90(-3.07%) |
May 06, 2022 | 61.91 | 62.69 | 61.54 | 61.95 | 163,003 | +0.17(+0.28%) |
May 05, 2022 | 63.44 | 63.48 | 61.40 | 61.78 | 208,673 | -0.41(-0.66%) |
May 04, 2022 | 61.10 | 62.57 | 60.65 | 62.19 | 219,795 | +1.23(+2.02%) |
May 03, 2022 | 60.83 | 61.71 | 60.80 | 60.96 | 171,433 | +0.25(+0.41%) |