Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 52.78 | 53.22 | 52.26 | 52.39 | 4,756 | +0.23(+0.44%) |
Jul 28, 2022 | 51.93 | 52.90 | 51.93 | 52.17 | 1,357 | -0.51(-0.98%) |
Jul 27, 2022 | 52.37 | 52.68 | 51.57 | 52.68 | 2,630 | +1.23(+2.39%) |
Jul 26, 2022 | 52.18 | 52.69 | 51.45 | 51.45 | 7,677 | -0.86(-1.64%) |
Jul 25, 2022 | 52.57 | 52.63 | 52.31 | 52.31 | 2,423 | -0.98(-1.84%) |
Jul 22, 2022 | 53.29 | 53.29 | 53.29 | 53.29 | 540 | +0.53(+1.01%) |
Jul 21, 2022 | 53.89 | 53.89 | 52.60 | 52.76 | 1,731 | -1.56(-2.88%) |
Jul 20, 2022 | 54.16 | 54.32 | 54.16 | 54.32 | 1,327 | +0.39(+0.72%) |
Jul 19, 2022 | 52.48 | 54.45 | 52.48 | 53.93 | 10,152 | +1.72(+3.28%) |
Jul 18, 2022 | 52.76 | 53.94 | 52.21 | 52.21 | 8,407 | -0.38(-0.72%) |
Jul 15, 2022 | 52.23 | 53.70 | 51.56 | 52.59 | 17,765 | +0.36(+0.69%) |
Jul 14, 2022 | 51.32 | 52.23 | 51.07 | 52.23 | 14,403 | +0.25(+0.48%) |
Jul 13, 2022 | 51.56 | 52.59 | 51.45 | 51.98 | 11,047 | -0.13(-0.26%) |
Jul 12, 2022 | 51.86 | 52.78 | 51.45 | 52.12 | 10,691 | -0.11(-0.22%) |
Jul 11, 2022 | 51.29 | 52.42 | 51.29 | 52.23 | 9,056 | +0.48(+0.92%) |
Jul 08, 2022 | 52.38 | 52.88 | 51.46 | 51.76 | 11,358 | -0.98(-1.86%) |
Jul 07, 2022 | 53.31 | 53.65 | 52.74 | 52.74 | 6,280 | -0.20(-0.38%) |
Jul 06, 2022 | 54.31 | 54.31 | 52.77 | 52.94 | 5,816 | -1.05(-1.94%) |
Jul 05, 2022 | 55.63 | 55.63 | 53.62 | 53.99 | 17,595 | -1.71(-3.06%) |
Jul 01, 2022 | 56.15 | 56.15 | 54.84 | 55.69 | 3,209 | -0.11(-0.20%) |
Jun 30, 2022 | 55.81 | 56.73 | 55.81 | 55.81 | 10,283 | +0.08(+0.14%) |
Jun 29, 2022 | 56.22 | 56.60 | 55.31 | 55.73 | 14,026 | -0.47(-0.83%) |
Jun 28, 2022 | 55.83 | 57.27 | 55.49 | 56.20 | 7,485 | +0.60(+1.08%) |
Jun 27, 2022 | 54.91 | 57.80 | 54.02 | 55.60 | 14,603 | +0.48(+0.86%) |
Jun 24, 2022 | 53.08 | 55.85 | 51.96 | 55.12 | 358,057 | +1.82(+3.41%) |
Jun 23, 2022 | 50.88 | 53.43 | 50.20 | 53.30 | 23,749 | +2.51(+4.93%) |
Jun 22, 2022 | 49.47 | 51.75 | 49.00 | 50.79 | 25,127 | +1.63(+3.31%) |
Jun 21, 2022 | 49.25 | 50.36 | 49.06 | 49.16 | 29,444 | +0.10(+0.19%) |
Jun 17, 2022 | 49.22 | 49.60 | 49.01 | 49.07 | 22,846 | -0.01(-0.02%) |
Jun 16, 2022 | 49.20 | 50.18 | 48.84 | 49.08 | 25,835 | -0.54(-1.09%) |
Jun 15, 2022 | 48.44 | 49.98 | 48.44 | 49.62 | 16,247 | +1.29(+2.68%) |
Jun 14, 2022 | 48.71 | 48.71 | 48.00 | 48.33 | 14,639 | -0.26(-0.54%) |
Jun 13, 2022 | 48.38 | 49.22 | 48.18 | 48.59 | 16,856 | -0.60(-1.21%) |
Jun 10, 2022 | 49.18 | 49.36 | 48.25 | 49.19 | 16,550 | +0.43(+0.89%) |
Jun 09, 2022 | 48.65 | 50.25 | 48.33 | 48.75 | 19,285 | +0.08(+0.16%) |
Jun 08, 2022 | 49.95 | 49.97 | 48.32 | 48.68 | 11,435 | -1.64(-3.27%) |
Jun 07, 2022 | 48.01 | 50.90 | 48.01 | 50.32 | 22,793 | +2.14(+4.45%) |
Jun 06, 2022 | 48.33 | 49.11 | 47.86 | 48.18 | 20,403 | +0.09(+0.20%) |
Jun 03, 2022 | 47.82 | 48.63 | 47.71 | 48.08 | 8,965 | -0.09(-0.18%) |
Jun 02, 2022 | 47.52 | 48.51 | 47.33 | 48.17 | 8,474 | +1.07(+2.27%) |
Jun 01, 2022 | 48.00 | 48.10 | 46.85 | 47.10 | 21,552 | -1.12(-2.33%) |
May 31, 2022 | 48.13 | 48.84 | 48.13 | 48.22 | 7,774 | +0.47(+0.99%) |
May 27, 2022 | 47.87 | 48.02 | 47.52 | 47.75 | 7,815 | +0.23(+0.48%) |
May 26, 2022 | 47.15 | 48.04 | 46.30 | 47.52 | 18,868 | +2.64(+5.89%) |
May 25, 2022 | 44.06 | 45.53 | 43.93 | 44.88 | 9,418 | +1.05(+2.39%) |
May 24, 2022 | 44.83 | 44.83 | 43.70 | 43.83 | 6,409 | -0.49(-1.11%) |
May 23, 2022 | 44.78 | 45.10 | 43.92 | 44.32 | 11,012 | -0.29(-0.66%) |
May 20, 2022 | 45.63 | 45.68 | 43.46 | 44.62 | 24,930 | -0.74(-1.62%) |
May 19, 2022 | 46.57 | 46.57 | 45.34 | 45.35 | 13,092 | +0.00(+0.00%) |
May 18, 2022 | 45.35 | 45.85 | 45.34 | 45.35 | 8,149 | -0.34(-0.74%) |
May 17, 2022 | 46.29 | 46.58 | 45.38 | 45.69 | 13,517 | +0.09(+0.19%) |
May 16, 2022 | 46.57 | 47.38 | 45.35 | 45.61 | 10,133 | -0.61(-1.33%) |
May 13, 2022 | 45.35 | 46.49 | 45.19 | 46.22 | 13,455 | +1.29(+2.88%) |
May 12, 2022 | 46.05 | 46.29 | 44.49 | 44.93 | 10,839 | -0.90(-1.96%) |
May 11, 2022 | 47.29 | 47.74 | 44.86 | 45.82 | 12,236 | -0.93(-1.98%) |
May 10, 2022 | 45.68 | 47.80 | 45.68 | 46.75 | 12,268 | +0.92(+2.00%) |
May 09, 2022 | 46.19 | 46.29 | 45.44 | 45.83 | 12,359 | +0.13(+0.29%) |
May 06, 2022 | 46.07 | 46.25 | 45.19 | 45.70 | 13,922 | +0.22(+0.48%) |
May 05, 2022 | 46.23 | 46.23 | 45.09 | 45.48 | 8,675 | -1.48(-3.16%) |
May 04, 2022 | 46.27 | 47.00 | 45.23 | 46.97 | 13,124 | +1.75(+3.86%) |
May 03, 2022 | 44.31 | 45.58 | 43.74 | 45.22 | 19,343 | +1.06(+2.40%) |