Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 54.41 | 55.14 | 54.05 | 54.33 | 1,060,984 | -0.16(-0.29%) |
Jul 28, 2022 | 53.83 | 55.27 | 53.78 | 54.49 | 824,263 | +1.24(+2.32%) |
Jul 27, 2022 | 52.15 | 53.45 | 52.15 | 53.25 | 656,255 | +1.31(+2.52%) |
Jul 26, 2022 | 52.41 | 52.59 | 51.63 | 51.94 | 1,022,646 | -0.61(-1.16%) |
Jul 25, 2022 | 52.42 | 53.01 | 52.02 | 52.55 | 777,213 | +0.37(+0.72%) |
Jul 22, 2022 | 52.40 | 52.77 | 51.73 | 52.17 | 470,506 | -0.15(-0.29%) |
Jul 21, 2022 | 51.77 | 52.34 | 51.32 | 52.32 | 418,446 | +0.26(+0.50%) |
Jul 20, 2022 | 51.47 | 52.26 | 51.09 | 52.06 | 474,927 | +0.61(+1.18%) |
Jul 19, 2022 | 50.27 | 51.67 | 50.11 | 51.45 | 726,634 | +1.69(+3.39%) |
Jul 18, 2022 | 50.37 | 51.00 | 49.64 | 49.77 | 674,537 | -0.74(-1.47%) |
Jul 15, 2022 | 50.82 | 51.16 | 50.21 | 50.51 | 504,673 | +0.39(+0.79%) |
Jul 14, 2022 | 50.17 | 50.26 | 49.44 | 50.11 | 540,123 | -0.82(-1.62%) |
Jul 13, 2022 | 50.76 | 51.20 | 50.09 | 50.94 | 594,886 | -0.30(-0.59%) |
Jul 12, 2022 | 51.21 | 52.58 | 50.90 | 51.24 | 824,896 | +0.04(+0.07%) |
Jul 11, 2022 | 50.65 | 51.45 | 50.65 | 51.20 | 493,928 | +0.50(+0.98%) |
Jul 08, 2022 | 51.13 | 51.17 | 50.45 | 50.70 | 526,774 | -0.22(-0.42%) |
Jul 07, 2022 | 50.72 | 51.40 | 50.72 | 50.92 | 692,575 | +0.49(+0.97%) |
Jul 06, 2022 | 51.17 | 51.52 | 49.99 | 50.43 | 734,327 | -1.01(-1.97%) |
Jul 05, 2022 | 50.15 | 51.45 | 49.61 | 51.44 | 635,562 | +0.80(+1.57%) |
Jul 01, 2022 | 49.69 | 50.65 | 49.40 | 50.65 | 1,348,096 | +1.08(+2.17%) |
Jun 30, 2022 | 48.52 | 49.99 | 48.26 | 49.57 | 650,847 | +0.62(+1.26%) |
Jun 29, 2022 | 49.00 | 49.19 | 48.37 | 48.95 | 1,129,003 | +0.11(+0.23%) |
Jun 28, 2022 | 50.36 | 50.76 | 48.80 | 48.84 | 808,260 | -1.16(-2.32%) |
Jun 27, 2022 | 50.22 | 51.10 | 49.69 | 50.00 | 1,588,154 | -0.12(-0.24%) |
Jun 24, 2022 | 48.27 | 50.31 | 47.98 | 50.12 | 1,489,596 | +2.42(+5.07%) |
Jun 23, 2022 | 46.68 | 47.77 | 46.04 | 47.71 | 1,898,851 | +0.89(+1.90%) |
Jun 22, 2022 | 46.30 | 47.18 | 46.30 | 46.82 | 707,377 | +0.02(+0.04%) |
Jun 21, 2022 | 47.08 | 47.62 | 46.73 | 46.80 | 1,306,442 | -0.08(-0.18%) |
Jun 17, 2022 | 46.35 | 47.46 | 45.98 | 46.88 | 1,621,685 | +0.78(+1.69%) |
Jun 16, 2022 | 48.19 | 48.41 | 45.72 | 46.11 | 1,261,056 | -3.17(-6.43%) |
Jun 15, 2022 | 50.34 | 50.46 | 48.53 | 49.27 | 805,994 | -0.70(-1.41%) |
Jun 14, 2022 | 49.57 | 50.45 | 49.35 | 49.97 | 662,849 | +0.40(+0.81%) |
Jun 13, 2022 | 51.13 | 51.27 | 49.32 | 49.57 | 757,602 | -2.47(-4.75%) |
Jun 10, 2022 | 53.65 | 53.76 | 52.01 | 52.04 | 472,440 | -2.46(-4.52%) |
Jun 09, 2022 | 55.28 | 55.57 | 54.48 | 54.51 | 510,558 | -0.92(-1.66%) |
Jun 08, 2022 | 56.02 | 56.14 | 55.31 | 55.43 | 446,874 | -0.96(-1.71%) |
Jun 07, 2022 | 56.49 | 56.90 | 56.09 | 56.39 | 760,772 | -0.33(-0.58%) |
Jun 06, 2022 | 56.11 | 56.97 | 55.72 | 56.72 | 626,388 | +1.02(+1.83%) |
Jun 03, 2022 | 55.42 | 55.79 | 54.91 | 55.70 | 362,411 | -0.08(-0.15%) |
Jun 02, 2022 | 55.53 | 55.78 | 54.90 | 55.78 | 460,267 | +0.41(+0.74%) |
Jun 01, 2022 | 56.65 | 56.65 | 54.67 | 55.37 | 520,127 | -0.91(-1.62%) |
May 31, 2022 | 55.94 | 56.58 | 55.36 | 56.28 | 819,850 | -0.05(-0.08%) |
May 27, 2022 | 56.19 | 56.50 | 55.58 | 56.33 | 547,764 | +0.13(+0.23%) |
May 26, 2022 | 55.22 | 56.30 | 55.22 | 56.20 | 467,203 | +0.99(+1.80%) |
May 25, 2022 | 54.54 | 55.50 | 54.54 | 55.20 | 512,918 | +0.34(+0.63%) |
May 24, 2022 | 55.36 | 55.36 | 53.88 | 54.86 | 618,150 | -0.65(-1.17%) |
May 23, 2022 | 55.58 | 55.76 | 54.47 | 55.51 | 647,172 | +0.66(+1.20%) |
May 20, 2022 | 55.71 | 55.87 | 53.23 | 54.85 | 733,729 | -0.34(-0.62%) |
May 19, 2022 | 54.60 | 55.79 | 54.59 | 55.19 | 723,626 | +0.04(+0.07%) |
May 18, 2022 | 56.77 | 57.00 | 55.09 | 55.16 | 623,009 | -1.90(-3.34%) |
May 17, 2022 | 56.46 | 57.08 | 56.35 | 57.06 | 559,230 | +1.45(+2.61%) |
May 16, 2022 | 55.57 | 56.06 | 54.80 | 55.61 | 472,827 | +0.06(+0.12%) |
May 13, 2022 | 55.15 | 56.40 | 55.06 | 55.55 | 710,102 | +0.88(+1.61%) |
May 12, 2022 | 54.56 | 54.93 | 53.93 | 54.67 | 807,489 | +0.17(+0.31%) |
May 11, 2022 | 54.64 | 55.58 | 54.19 | 54.50 | 913,861 | -0.20(-0.37%) |
May 10, 2022 | 56.67 | 56.80 | 53.86 | 54.70 | 1,164,033 | -1.61(-2.85%) |
May 09, 2022 | 56.19 | 57.05 | 55.97 | 56.31 | 737,719 | -0.56(-0.98%) |
May 06, 2022 | 56.41 | 57.19 | 54.96 | 56.87 | 823,463 | +0.17(+0.29%) |
May 05, 2022 | 57.93 | 58.17 | 56.07 | 56.70 | 780,482 | -1.97(-3.36%) |
May 04, 2022 | 55.89 | 58.73 | 55.80 | 58.67 | 1,024,339 | +2.63(+4.69%) |
May 03, 2022 | 54.91 | 56.50 | 54.33 | 56.04 | 1,036,555 | +1.38(+2.53%) |