Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 51.31 | 51.38 | 50.45 | 50.91 | 178,146 | -1.12(-2.15%) |
Jul 28, 2022 | 52.36 | 52.51 | 51.37 | 52.03 | 156,026 | -0.81(-1.53%) |
Jul 27, 2022 | 51.04 | 52.95 | 51.04 | 52.84 | 226,924 | +0.75(+1.44%) |
Jul 26, 2022 | 50.99 | 52.35 | 50.98 | 52.09 | 367,306 | +0.16(+0.31%) |
Jul 25, 2022 | 52.17 | 52.17 | 51.00 | 51.93 | 397,420 | -2.36(-4.35%) |
Jul 22, 2022 | 56.77 | 56.77 | 54.25 | 54.29 | 139,647 | -1.96(-3.48%) |
Jul 21, 2022 | 56.51 | 56.97 | 55.93 | 56.25 | 259,006 | -0.15(-0.27%) |
Jul 20, 2022 | 57.45 | 57.67 | 56.16 | 56.40 | 221,574 | -0.26(-0.46%) |
Jul 19, 2022 | 55.84 | 57.00 | 55.53 | 56.66 | 470,488 | +2.65(+4.91%) |
Jul 18, 2022 | 54.22 | 54.79 | 53.64 | 54.01 | 165,751 | +0.21(+0.39%) |
Jul 15, 2022 | 53.32 | 53.81 | 52.76 | 53.80 | 137,993 | +0.91(+1.72%) |
Jul 14, 2022 | 52.53 | 53.16 | 52.14 | 52.89 | 116,005 | -1.22(-2.25%) |
Jul 13, 2022 | 53.90 | 54.88 | 53.82 | 54.11 | 142,166 | -0.19(-0.35%) |
Jul 12, 2022 | 56.05 | 56.19 | 53.91 | 54.30 | 143,557 | -1.87(-3.33%) |
Jul 11, 2022 | 57.00 | 57.13 | 56.12 | 56.17 | 70,326 | -0.11(-0.20%) |
Jul 08, 2022 | 56.34 | 56.75 | 55.89 | 56.28 | 155,808 | -0.02(-0.04%) |
Jul 07, 2022 | 56.32 | 57.02 | 55.90 | 56.30 | 112,432 | -0.49(-0.86%) |
Jul 06, 2022 | 57.41 | 58.04 | 56.64 | 56.79 | 103,039 | -0.81(-1.41%) |
Jul 05, 2022 | 55.58 | 57.68 | 55.46 | 57.60 | 310,919 | +0.91(+1.61%) |
Jul 01, 2022 | 55.02 | 56.70 | 55.01 | 56.69 | 182,854 | +0.89(+1.59%) |
Jun 30, 2022 | 55.05 | 56.69 | 54.15 | 55.80 | 212,179 | +0.18(+0.32%) |
Jun 29, 2022 | 55.14 | 55.95 | 54.92 | 55.62 | 220,241 | -0.27(-0.48%) |
Jun 28, 2022 | 56.33 | 56.33 | 55.32 | 55.89 | 156,819 | -0.01(-0.02%) |
Jun 27, 2022 | 56.35 | 56.72 | 55.75 | 55.90 | 155,658 | +0.14(+0.25%) |
Jun 24, 2022 | 55.51 | 56.00 | 54.85 | 55.76 | 217,333 | +1.52(+2.80%) |
Jun 23, 2022 | 54.06 | 54.49 | 53.30 | 54.24 | 370,932 | +0.59(+1.10%) |
Jun 22, 2022 | 54.54 | 55.25 | 53.54 | 53.65 | 521,914 | -2.35(-4.20%) |
Jun 21, 2022 | 56.19 | 57.06 | 55.87 | 56.00 | 219,917 | +2.13(+3.95%) |
Jun 17, 2022 | 53.23 | 54.84 | 53.23 | 53.87 | 318,709 | +1.57(+3.00%) |
Jun 16, 2022 | 53.29 | 53.42 | 51.92 | 52.30 | 294,413 | -1.44(-2.68%) |
Jun 15, 2022 | 53.22 | 53.98 | 52.91 | 53.74 | 126,776 | +0.80(+1.51%) |
Jun 14, 2022 | 53.44 | 53.74 | 52.76 | 52.94 | 171,389 | -0.98(-1.82%) |
Jun 13, 2022 | 54.65 | 55.10 | 53.83 | 53.92 | 257,365 | -1.66(-2.99%) |
Jun 10, 2022 | 55.97 | 56.39 | 55.36 | 55.58 | 253,235 | -1.65(-2.88%) |
Jun 09, 2022 | 58.25 | 58.25 | 57.18 | 57.23 | 157,475 | -0.56(-0.97%) |
Jun 08, 2022 | 57.19 | 58.67 | 57.19 | 57.79 | 186,667 | +0.53(+0.93%) |
Jun 07, 2022 | 55.42 | 57.34 | 55.42 | 57.26 | 266,263 | +0.84(+1.49%) |
Jun 06, 2022 | 56.51 | 57.09 | 56.23 | 56.42 | 132,764 | -0.51(-0.90%) |
Jun 03, 2022 | 55.60 | 57.09 | 55.53 | 56.93 | 247,611 | +0.74(+1.32%) |
Jun 02, 2022 | 55.57 | 56.30 | 54.57 | 56.19 | 243,222 | +1.04(+1.89%) |
Jun 01, 2022 | 55.44 | 55.73 | 54.09 | 55.15 | 199,121 | +0.14(+0.25%) |
May 31, 2022 | 56.17 | 56.27 | 55.00 | 55.01 | 167,811 | -2.10(-3.68%) |
May 27, 2022 | 56.12 | 57.11 | 55.76 | 57.11 | 171,321 | +1.31(+2.35%) |
May 26, 2022 | 56.23 | 56.80 | 55.71 | 55.80 | 101,278 | +0.40(+0.72%) |
May 25, 2022 | 54.79 | 55.57 | 54.31 | 55.40 | 186,381 | +0.14(+0.25%) |
May 24, 2022 | 55.68 | 55.77 | 54.77 | 55.26 | 158,800 | +0.00(+0.00%) |
May 23, 2022 | 55.19 | 56.05 | 54.16 | 55.26 | 368,802 | -1.08(-1.92%) |
May 20, 2022 | 56.24 | 56.61 | 55.45 | 56.34 | 195,086 | -0.61(-1.07%) |
May 19, 2022 | 56.31 | 57.12 | 55.96 | 56.95 | 252,647 | +1.36(+2.45%) |
May 18, 2022 | 57.60 | 57.81 | 55.44 | 55.59 | 351,785 | -2.38(-4.11%) |
May 17, 2022 | 58.70 | 58.87 | 57.81 | 57.97 | 563,612 | -0.86(-1.46%) |
May 16, 2022 | 59.00 | 59.82 | 58.57 | 58.83 | 280,571 | -0.40(-0.68%) |
May 13, 2022 | 59.94 | 60.01 | 58.80 | 59.23 | 797,202 | +1.97(+3.44%) |
May 12, 2022 | 55.58 | 57.76 | 55.37 | 57.26 | 452,828 | +0.63(+1.11%) |
May 11, 2022 | 57.80 | 58.46 | 56.62 | 56.63 | 275,164 | -1.10(-1.91%) |
May 10, 2022 | 57.47 | 58.68 | 56.53 | 57.73 | 690,096 | +1.17(+2.07%) |
May 09, 2022 | 59.31 | 59.34 | 56.18 | 56.56 | 490,520 | -3.10(-5.20%) |
May 06, 2022 | 60.60 | 60.83 | 59.25 | 59.66 | 279,848 | -0.07(-0.12%) |
May 05, 2022 | 60.28 | 61.17 | 59.20 | 59.73 | 236,792 | -1.83(-2.97%) |
May 04, 2022 | 61.53 | 61.70 | 59.72 | 61.56 | 180,013 | -0.64(-1.03%) |
May 03, 2022 | 61.58 | 62.39 | 61.18 | 62.20 | 292,366 | +2.23(+3.72%) |