Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 58.38 | 59.46 | 58.27 | 59.13 | 131,416 | +0.75(+1.28%) |
Jul 28, 2022 | 56.93 | 58.44 | 56.74 | 58.38 | 149,438 | +1.88(+3.33%) |
Jul 27, 2022 | 56.67 | 56.94 | 56.20 | 56.50 | 180,374 | -0.07(-0.12%) |
Jul 26, 2022 | 56.15 | 57.06 | 55.61 | 56.57 | 154,678 | +0.52(+0.93%) |
Jul 25, 2022 | 56.35 | 56.90 | 55.71 | 56.05 | 153,934 | -0.55(-0.97%) |
Jul 22, 2022 | 56.81 | 57.43 | 55.99 | 56.60 | 111,843 | -0.01(-0.02%) |
Jul 21, 2022 | 55.09 | 56.74 | 54.19 | 56.61 | 157,539 | +1.10(+1.98%) |
Jul 20, 2022 | 54.52 | 55.67 | 54.21 | 55.51 | 190,658 | +1.13(+2.08%) |
Jul 19, 2022 | 52.62 | 54.58 | 52.62 | 54.38 | 193,330 | +2.43(+4.68%) |
Jul 18, 2022 | 52.43 | 52.84 | 51.68 | 51.95 | 138,618 | -0.01(-0.02%) |
Jul 15, 2022 | 51.09 | 52.02 | 50.30 | 51.96 | 176,245 | +1.74(+3.46%) |
Jul 14, 2022 | 50.89 | 51.49 | 49.67 | 50.22 | 166,660 | -1.43(-2.77%) |
Jul 13, 2022 | 52.04 | 52.48 | 51.43 | 51.65 | 107,220 | -1.00(-1.90%) |
Jul 12, 2022 | 53.81 | 54.49 | 52.59 | 52.65 | 193,173 | -1.36(-2.52%) |
Jul 11, 2022 | 54.21 | 54.63 | 53.72 | 54.01 | 105,409 | -0.44(-0.81%) |
Jul 08, 2022 | 54.30 | 54.78 | 53.90 | 54.45 | 213,027 | +0.01(+0.02%) |
Jul 07, 2022 | 53.84 | 54.50 | 53.22 | 54.44 | 233,083 | +0.96(+1.80%) |
Jul 06, 2022 | 52.81 | 53.83 | 52.33 | 53.48 | 123,747 | +0.37(+0.70%) |
Jul 05, 2022 | 52.63 | 53.44 | 51.65 | 53.11 | 269,220 | -0.33(-0.62%) |
Jul 01, 2022 | 52.60 | 53.55 | 52.32 | 53.44 | 134,293 | +0.60(+1.14%) |
Jun 30, 2022 | 50.58 | 52.88 | 50.23 | 52.84 | 285,902 | +1.81(+3.55%) |
Jun 29, 2022 | 53.39 | 53.77 | 50.88 | 51.03 | 251,821 | -2.70(-5.03%) |
Jun 28, 2022 | 54.49 | 54.78 | 53.69 | 53.73 | 189,873 | -0.63(-1.16%) |
Jun 27, 2022 | 54.71 | 54.80 | 54.00 | 54.36 | 151,708 | -0.07(-0.13%) |
Jun 24, 2022 | 53.65 | 55.21 | 53.65 | 54.43 | 1,221,070 | +0.96(+1.80%) |
Jun 23, 2022 | 53.22 | 53.77 | 52.53 | 53.47 | 302,952 | +0.17(+0.32%) |
Jun 22, 2022 | 52.01 | 54.03 | 51.40 | 53.30 | 258,051 | +0.77(+1.47%) |
Jun 21, 2022 | 52.35 | 52.92 | 51.67 | 52.53 | 338,362 | +0.67(+1.29%) |
Jun 17, 2022 | 51.52 | 51.94 | 50.60 | 51.86 | 793,390 | +1.61(+3.20%) |
Jun 16, 2022 | 49.93 | 50.34 | 48.95 | 50.25 | 627,701 | -0.39(-0.77%) |
Jun 15, 2022 | 51.26 | 51.26 | 49.96 | 50.64 | 311,969 | -0.09(-0.18%) |
Jun 14, 2022 | 50.11 | 51.16 | 49.92 | 50.73 | 361,122 | +0.61(+1.22%) |
Jun 13, 2022 | 50.17 | 51.29 | 49.80 | 50.12 | 374,289 | -1.16(-2.26%) |
Jun 10, 2022 | 52.42 | 52.66 | 50.75 | 51.28 | 346,195 | -1.90(-3.57%) |
Jun 09, 2022 | 53.26 | 54.37 | 52.88 | 53.18 | 263,705 | -0.40(-0.75%) |
Jun 08, 2022 | 53.28 | 53.97 | 52.94 | 53.58 | 247,833 | -0.06(-0.11%) |
Jun 07, 2022 | 52.60 | 53.72 | 52.33 | 53.64 | 147,840 | +0.78(+1.48%) |
Jun 06, 2022 | 52.50 | 52.96 | 51.88 | 52.86 | 198,954 | +0.85(+1.63%) |
Jun 03, 2022 | 51.73 | 52.44 | 51.33 | 52.01 | 182,145 | -0.04(-0.08%) |
Jun 02, 2022 | 50.70 | 52.07 | 50.59 | 52.05 | 238,945 | +1.32(+2.60%) |
Jun 01, 2022 | 50.49 | 51.05 | 50.00 | 50.73 | 151,126 | +0.40(+0.79%) |
May 31, 2022 | 50.15 | 50.62 | 49.57 | 50.33 | 238,658 | -0.29(-0.57%) |
May 27, 2022 | 50.50 | 51.23 | 50.10 | 50.62 | 149,018 | +0.59(+1.18%) |
May 26, 2022 | 50.01 | 50.71 | 49.69 | 50.03 | 201,592 | +0.39(+0.79%) |
May 25, 2022 | 48.08 | 50.06 | 48.03 | 49.64 | 266,238 | +1.24(+2.56%) |
May 24, 2022 | 47.65 | 48.52 | 47.01 | 48.40 | 212,246 | +0.58(+1.21%) |
May 23, 2022 | 48.41 | 48.81 | 47.52 | 47.82 | 205,803 | -0.30(-0.62%) |
May 20, 2022 | 47.36 | 48.20 | 46.77 | 48.12 | 376,073 | +1.07(+2.27%) |
May 19, 2022 | 47.13 | 48.17 | 46.85 | 47.05 | 241,400 | -0.38(-0.80%) |
May 18, 2022 | 47.48 | 48.23 | 47.28 | 47.43 | 379,711 | -0.77(-1.60%) |
May 17, 2022 | 46.77 | 48.53 | 46.75 | 48.20 | 198,416 | +2.13(+4.62%) |
May 16, 2022 | 45.98 | 46.51 | 45.02 | 46.07 | 215,794 | -0.29(-0.63%) |
May 13, 2022 | 46.34 | 47.37 | 45.99 | 46.36 | 219,971 | +0.37(+0.80%) |
May 12, 2022 | 44.78 | 46.11 | 44.44 | 45.99 | 223,312 | +1.28(+2.86%) |
May 11, 2022 | 44.81 | 45.81 | 44.39 | 44.71 | 403,184 | -0.41(-0.91%) |
May 10, 2022 | 45.48 | 46.64 | 44.86 | 45.12 | 475,585 | +0.12(+0.27%) |
May 09, 2022 | 44.45 | 45.54 | 44.13 | 45.00 | 221,059 | -0.01(-0.02%) |
May 06, 2022 | 45.51 | 45.51 | 44.15 | 45.01 | 220,717 | -0.47(-1.03%) |
May 05, 2022 | 45.60 | 46.38 | 44.66 | 45.48 | 209,588 | -0.07(-0.15%) |
May 04, 2022 | 44.06 | 45.90 | 43.94 | 45.55 | 148,324 | +1.64(+3.73%) |
May 03, 2022 | 43.41 | 44.77 | 43.09 | 43.91 | 187,535 | +0.37(+0.85%) |