Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 59.03 | 61.39 | 58.77 | 61.03 | 2,017,060 | +2.20(+3.74%) |
Jul 28, 2022 | 59.70 | 59.70 | 56.90 | 58.83 | 1,262,911 | +0.70(+1.21%) |
Jul 27, 2022 | 56.93 | 58.26 | 56.64 | 58.13 | 1,206,294 | +1.44(+2.54%) |
Jul 26, 2022 | 56.43 | 56.85 | 56.03 | 56.69 | 846,319 | +0.12(+0.20%) |
Jul 25, 2022 | 56.53 | 57.08 | 56.26 | 56.57 | 683,532 | -0.08(-0.14%) |
Jul 22, 2022 | 56.70 | 57.16 | 56.25 | 56.65 | 717,163 | +0.05(+0.08%) |
Jul 21, 2022 | 55.63 | 56.61 | 55.21 | 56.60 | 809,412 | +1.03(+1.85%) |
Jul 20, 2022 | 55.22 | 55.62 | 54.99 | 55.57 | 574,367 | +0.36(+0.64%) |
Jul 19, 2022 | 54.03 | 55.30 | 53.69 | 55.22 | 845,258 | +1.97(+3.70%) |
Jul 18, 2022 | 54.47 | 54.90 | 52.91 | 53.25 | 921,283 | -1.14(-2.10%) |
Jul 15, 2022 | 53.16 | 54.66 | 53.10 | 54.39 | 1,234,424 | +2.42(+4.66%) |
Jul 14, 2022 | 51.85 | 52.16 | 50.80 | 51.97 | 1,532,096 | -1.31(-2.45%) |
Jul 13, 2022 | 52.92 | 53.60 | 52.35 | 53.28 | 996,662 | -0.62(-1.16%) |
Jul 12, 2022 | 54.56 | 55.45 | 53.56 | 53.90 | 1,576,690 | -0.53(-0.97%) |
Jul 11, 2022 | 54.36 | 55.27 | 54.16 | 54.43 | 1,069,608 | -0.27(-0.49%) |
Jul 08, 2022 | 57.14 | 57.14 | 54.55 | 54.70 | 1,579,510 | -2.53(-4.43%) |
Jul 07, 2022 | 55.95 | 57.30 | 55.93 | 57.23 | 1,730,225 | +1.58(+2.85%) |
Jul 06, 2022 | 55.69 | 56.22 | 55.07 | 55.65 | 1,129,177 | +0.55(+0.99%) |
Jul 05, 2022 | 52.97 | 55.16 | 52.97 | 55.10 | 1,282,306 | +1.31(+2.43%) |
Jul 01, 2022 | 52.81 | 54.08 | 52.58 | 53.80 | 1,035,742 | +1.30(+2.47%) |
Jun 30, 2022 | 51.65 | 53.12 | 51.28 | 52.50 | 1,191,500 | -0.12(-0.22%) |
Jun 29, 2022 | 53.07 | 53.07 | 51.87 | 52.62 | 873,107 | -0.36(-0.69%) |
Jun 28, 2022 | 53.71 | 54.49 | 52.80 | 52.98 | 1,153,342 | -0.64(-1.20%) |
Jun 27, 2022 | 53.81 | 53.95 | 53.05 | 53.62 | 770,370 | +0.03(+0.05%) |
Jun 24, 2022 | 52.51 | 53.82 | 52.24 | 53.60 | 1,425,910 | +1.62(+3.12%) |
Jun 23, 2022 | 50.92 | 52.02 | 50.92 | 51.97 | 1,130,313 | +1.03(+2.02%) |
Jun 22, 2022 | 49.97 | 51.22 | 49.84 | 50.95 | 1,210,877 | +0.16(+0.32%) |
Jun 21, 2022 | 51.35 | 51.45 | 50.08 | 50.78 | 1,649,161 | -0.21(-0.41%) |
Jun 17, 2022 | 51.48 | 52.12 | 50.89 | 50.99 | 1,996,439 | -0.46(-0.90%) |
Jun 16, 2022 | 52.73 | 52.88 | 51.03 | 51.45 | 1,099,782 | -2.35(-4.37%) |
Jun 15, 2022 | 53.61 | 54.62 | 52.98 | 53.81 | 793,411 | +0.38(+0.72%) |
Jun 14, 2022 | 53.83 | 54.26 | 53.01 | 53.42 | 832,815 | -0.43(-0.80%) |
Jun 13, 2022 | 54.50 | 54.91 | 53.47 | 53.85 | 945,340 | -1.89(-3.39%) |
Jun 10, 2022 | 57.46 | 57.46 | 55.28 | 55.75 | 1,055,901 | -2.64(-4.52%) |
Jun 09, 2022 | 58.41 | 59.80 | 58.21 | 58.39 | 788,041 | -0.27(-0.46%) |
Jun 08, 2022 | 58.92 | 59.32 | 58.41 | 58.66 | 548,120 | -0.68(-1.15%) |
Jun 07, 2022 | 58.75 | 59.71 | 58.37 | 59.34 | 562,184 | -0.07(-0.11%) |
Jun 06, 2022 | 59.13 | 59.66 | 58.61 | 59.40 | 718,325 | +0.99(+1.69%) |
Jun 03, 2022 | 58.18 | 58.58 | 57.80 | 58.42 | 572,103 | -0.31(-0.52%) |
Jun 02, 2022 | 58.62 | 59.24 | 58.47 | 58.72 | 955,068 | +0.69(+1.19%) |
Jun 01, 2022 | 57.81 | 58.63 | 57.46 | 58.03 | 924,302 | +0.31(+0.53%) |
May 31, 2022 | 58.21 | 58.57 | 57.10 | 57.72 | 3,119,013 | -1.06(-1.80%) |
May 27, 2022 | 57.45 | 58.78 | 57.38 | 58.78 | 664,458 | +1.53(+2.67%) |
May 26, 2022 | 56.37 | 57.62 | 56.22 | 57.25 | 791,439 | +1.05(+1.86%) |
May 25, 2022 | 55.66 | 56.71 | 55.43 | 56.21 | 904,835 | +0.18(+0.33%) |
May 24, 2022 | 56.00 | 56.23 | 54.77 | 56.02 | 596,541 | -0.02(-0.03%) |
May 23, 2022 | 56.17 | 56.31 | 55.09 | 56.04 | 829,356 | +0.58(+1.04%) |
May 20, 2022 | 56.55 | 56.87 | 54.35 | 55.47 | 1,450,035 | -0.65(-1.16%) |
May 19, 2022 | 54.95 | 56.93 | 54.65 | 56.12 | 962,684 | +0.65(+1.18%) |
May 18, 2022 | 56.98 | 57.57 | 55.21 | 55.47 | 868,290 | -2.48(-4.27%) |
May 17, 2022 | 57.58 | 58.11 | 56.91 | 57.94 | 787,549 | +1.32(+2.32%) |
May 16, 2022 | 57.16 | 57.34 | 56.19 | 56.63 | 882,069 | -0.99(-1.72%) |
May 13, 2022 | 57.00 | 58.33 | 56.90 | 57.62 | 943,772 | +0.91(+1.61%) |
May 12, 2022 | 54.78 | 56.72 | 54.78 | 56.71 | 1,095,963 | +1.62(+2.95%) |
May 11, 2022 | 56.67 | 57.13 | 54.92 | 55.08 | 884,075 | -1.53(-2.70%) |
May 10, 2022 | 57.86 | 58.33 | 56.04 | 56.61 | 1,686,696 | -0.80(-1.39%) |
May 09, 2022 | 56.36 | 58.13 | 56.36 | 57.41 | 1,166,978 | +0.37(+0.66%) |
May 06, 2022 | 56.38 | 57.21 | 55.37 | 57.03 | 1,220,923 | +0.45(+0.80%) |
May 05, 2022 | 58.53 | 58.83 | 56.08 | 56.58 | 882,219 | -2.60(-4.40%) |
May 04, 2022 | 56.33 | 59.27 | 56.33 | 59.18 | 1,021,217 | +2.44(+4.30%) |
May 03, 2022 | 56.84 | 57.74 | 56.20 | 56.74 | 1,028,361 | -0.21(-0.37%) |