Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 54.18 | 54.88 | 54.06 | 54.85 | 4,595,138 | +0.51(+0.93%) |
Jul 28, 2022 | 54.15 | 54.43 | 53.78 | 54.34 | 4,009,032 | +0.44(+0.82%) |
Jul 27, 2022 | 53.31 | 53.96 | 53.20 | 53.90 | 3,910,710 | +1.06(+2.02%) |
Jul 26, 2022 | 53.18 | 53.26 | 52.82 | 52.84 | 3,267,511 | -0.59(-1.10%) |
Jul 25, 2022 | 53.41 | 53.50 | 53.24 | 53.42 | 2,613,381 | -0.01(-0.02%) |
Jul 22, 2022 | 53.73 | 53.96 | 53.23 | 53.43 | 4,586,713 | +0.17(+0.31%) |
Jul 21, 2022 | 52.66 | 53.29 | 52.66 | 53.27 | 3,141,181 | +0.66(+1.26%) |
Jul 20, 2022 | 52.66 | 52.83 | 52.46 | 52.60 | 3,113,447 | +0.22(+0.43%) |
Jul 19, 2022 | 52.10 | 52.42 | 52.09 | 52.38 | 3,213,769 | +0.74(+1.44%) |
Jul 18, 2022 | 51.93 | 52.10 | 51.58 | 51.63 | 3,313,934 | +0.10(+0.19%) |
Jul 15, 2022 | 51.25 | 51.55 | 51.10 | 51.54 | 5,613,212 | +0.54(+1.05%) |
Jul 14, 2022 | 50.60 | 51.07 | 50.36 | 51.00 | 4,351,566 | -0.51(-0.99%) |
Jul 13, 2022 | 51.05 | 51.64 | 50.98 | 51.51 | 2,970,733 | -0.27(-0.53%) |
Jul 12, 2022 | 51.62 | 52.05 | 51.62 | 51.78 | 3,150,092 | +0.02(+0.04%) |
Jul 11, 2022 | 52.10 | 52.16 | 51.70 | 51.76 | 2,297,138 | -0.71(-1.36%) |
Jul 08, 2022 | 52.24 | 52.59 | 52.14 | 52.47 | 3,301,269 | +0.26(+0.51%) |
Jul 07, 2022 | 51.90 | 52.25 | 51.90 | 52.21 | 4,117,560 | +0.73(+1.42%) |
Jul 06, 2022 | 51.51 | 51.56 | 51.18 | 51.48 | 4,506,936 | -0.01(-0.02%) |
Jul 05, 2022 | 50.99 | 51.52 | 50.85 | 51.49 | 5,704,264 | -0.33(-0.64%) |
Jul 01, 2022 | 51.13 | 51.85 | 51.07 | 51.82 | 5,124,048 | +0.21(+0.42%) |
Jun 30, 2022 | 51.10 | 51.65 | 50.90 | 51.61 | 7,120,352 | -0.08(-0.15%) |
Jun 29, 2022 | 51.79 | 51.87 | 51.53 | 51.68 | 3,765,005 | -0.23(-0.45%) |
Jun 28, 2022 | 52.67 | 52.81 | 51.88 | 51.92 | 4,810,372 | -0.08(-0.15%) |
Jun 27, 2022 | 52.16 | 52.25 | 51.94 | 52.00 | 4,650,645 | -0.46(-0.88%) |
Jun 24, 2022 | 51.79 | 52.49 | 51.79 | 52.46 | 5,588,153 | +1.02(+1.97%) |
Jun 23, 2022 | 51.39 | 51.60 | 51.07 | 51.44 | 4,250,697 | +0.31(+0.61%) |
Jun 22, 2022 | 50.91 | 51.47 | 50.90 | 51.13 | 4,134,569 | -0.25(-0.49%) |
Jun 21, 2022 | 51.21 | 51.53 | 51.21 | 51.38 | 4,463,287 | +0.53(+1.04%) |
Jun 17, 2022 | 50.91 | 51.14 | 50.53 | 50.85 | 7,154,359 | -0.57(-1.10%) |
Jun 16, 2022 | 51.30 | 51.76 | 51.03 | 51.42 | 6,506,012 | -0.83(-1.59%) |
Jun 15, 2022 | 51.71 | 52.49 | 51.26 | 52.25 | 12,748,716 | +0.58(+1.12%) |
Jun 14, 2022 | 52.06 | 52.24 | 51.28 | 51.67 | 5,992,919 | -0.35(-0.68%) |
Jun 13, 2022 | 52.61 | 52.78 | 51.90 | 52.03 | 7,001,338 | -1.49(-2.79%) |
Jun 10, 2022 | 54.01 | 54.08 | 53.44 | 53.52 | 13,298,867 | -0.99(-1.81%) |
Jun 09, 2022 | 55.19 | 55.34 | 54.48 | 54.51 | 3,887,880 | -0.39(-0.72%) |
Jun 08, 2022 | 55.03 | 55.26 | 54.84 | 54.90 | 3,108,730 | -0.73(-1.30%) |
Jun 07, 2022 | 54.98 | 55.63 | 54.98 | 55.63 | 2,378,025 | +0.17(+0.31%) |
Jun 06, 2022 | 55.85 | 55.94 | 55.33 | 55.45 | 3,681,687 | +0.30(+0.54%) |
Jun 03, 2022 | 55.37 | 55.44 | 55.08 | 55.15 | 3,245,093 | -1.17(-2.08%) |
Jun 02, 2022 | 55.88 | 56.33 | 55.62 | 56.32 | 3,181,786 | +0.57(+1.02%) |
Jun 01, 2022 | 56.46 | 56.52 | 55.59 | 55.75 | 5,130,916 | +0.03(+0.05%) |
May 31, 2022 | 55.93 | 56.06 | 55.63 | 55.72 | 4,848,658 | -0.72(-1.27%) |
May 27, 2022 | 56.19 | 56.48 | 56.15 | 56.44 | 2,633,659 | +0.34(+0.60%) |
May 26, 2022 | 55.68 | 56.25 | 55.68 | 56.10 | 3,155,565 | +0.44(+0.78%) |
May 25, 2022 | 55.24 | 55.82 | 55.24 | 55.67 | 3,023,093 | +0.12(+0.21%) |
May 24, 2022 | 55.51 | 55.69 | 55.30 | 55.55 | 5,856,138 | -0.21(-0.38%) |
May 23, 2022 | 55.54 | 55.92 | 55.52 | 55.76 | 7,469,973 | +0.53(+0.96%) |
May 20, 2022 | 55.38 | 55.40 | 54.63 | 55.23 | 10,313,098 | +0.70(+1.28%) |
May 19, 2022 | 54.27 | 54.82 | 54.27 | 54.53 | 8,070,063 | +0.46(+0.86%) |
May 18, 2022 | 54.65 | 54.76 | 53.95 | 54.07 | 5,591,723 | -0.52(-0.96%) |
May 17, 2022 | 54.41 | 54.63 | 54.28 | 54.59 | 4,830,527 | +0.40(+0.73%) |
May 16, 2022 | 54.18 | 54.41 | 54.02 | 54.20 | 4,069,840 | -0.29(-0.53%) |
May 13, 2022 | 54.14 | 54.51 | 54.10 | 54.49 | 5,566,068 | +1.10(+2.07%) |
May 12, 2022 | 53.30 | 53.73 | 53.01 | 53.38 | 8,850,301 | +0.59(+1.12%) |
May 11, 2022 | 53.11 | 53.72 | 52.76 | 52.79 | 10,034,399 | -0.58(-1.09%) |
May 10, 2022 | 53.87 | 53.95 | 53.08 | 53.37 | 7,593,628 | +0.08(+0.15%) |
May 09, 2022 | 53.79 | 53.87 | 53.20 | 53.30 | 9,438,139 | -1.55(-2.82%) |
May 06, 2022 | 54.79 | 55.09 | 54.47 | 54.84 | 13,165,612 | +0.21(+0.39%) |
May 05, 2022 | 55.54 | 55.59 | 54.28 | 54.63 | 13,654,123 | -1.54(-2.74%) |
May 04, 2022 | 55.19 | 56.30 | 54.58 | 56.17 | 9,076,930 | +0.98(+1.77%) |
May 03, 2022 | 54.97 | 55.37 | 54.80 | 55.19 | 7,826,407 | +0.44(+0.79%) |