Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 56.27 | 56.32 | 55.15 | 56.00 | 441,329 | -0.31(-0.54%) |
Jul 28, 2022 | 56.25 | 56.90 | 55.81 | 56.31 | 199,881 | -0.29(-0.51%) |
Jul 27, 2022 | 54.62 | 56.67 | 53.36 | 56.60 | 250,214 | +2.77(+5.15%) |
Jul 26, 2022 | 52.62 | 54.54 | 52.47 | 53.82 | 239,987 | +1.62(+3.10%) |
Jul 25, 2022 | 50.66 | 52.40 | 50.66 | 52.21 | 226,070 | +1.54(+3.05%) |
Jul 22, 2022 | 50.62 | 50.79 | 50.25 | 50.66 | 81,820 | +0.23(+0.46%) |
Jul 21, 2022 | 50.27 | 50.61 | 49.86 | 50.43 | 117,641 | -0.11(-0.22%) |
Jul 20, 2022 | 52.14 | 52.22 | 50.34 | 50.54 | 148,606 | -1.42(-2.74%) |
Jul 19, 2022 | 51.72 | 52.06 | 51.44 | 51.97 | 158,051 | +0.63(+1.23%) |
Jul 18, 2022 | 51.33 | 51.90 | 50.91 | 51.33 | 143,808 | +0.15(+0.29%) |
Jul 15, 2022 | 49.64 | 51.28 | 49.13 | 51.18 | 219,030 | +2.17(+4.42%) |
Jul 14, 2022 | 49.33 | 49.74 | 48.31 | 49.02 | 147,055 | -1.04(-2.08%) |
Jul 13, 2022 | 49.84 | 50.44 | 49.46 | 50.06 | 138,691 | -0.11(-0.22%) |
Jul 12, 2022 | 50.38 | 50.69 | 49.90 | 50.17 | 173,046 | -0.35(-0.70%) |
Jul 11, 2022 | 51.02 | 51.02 | 49.86 | 50.52 | 205,999 | -0.54(-1.06%) |
Jul 08, 2022 | 51.70 | 51.84 | 50.69 | 51.06 | 169,287 | -0.72(-1.38%) |
Jul 07, 2022 | 52.12 | 52.51 | 51.37 | 51.78 | 244,264 | -0.02(-0.04%) |
Jul 06, 2022 | 52.26 | 52.26 | 51.21 | 51.80 | 117,381 | -0.46(-0.87%) |
Jul 05, 2022 | 52.28 | 52.33 | 50.99 | 52.25 | 204,816 | -0.17(-0.32%) |
Jul 01, 2022 | 51.16 | 52.68 | 51.12 | 52.42 | 120,825 | +1.02(+1.99%) |
Jun 30, 2022 | 51.35 | 52.28 | 50.80 | 51.40 | 384,433 | -0.60(-1.16%) |
Jun 29, 2022 | 52.74 | 53.01 | 51.91 | 52.00 | 286,324 | -0.70(-1.32%) |
Jun 28, 2022 | 55.02 | 55.52 | 52.47 | 52.70 | 309,180 | -2.30(-4.18%) |
Jun 27, 2022 | 54.20 | 55.33 | 53.47 | 55.00 | 205,661 | +1.07(+1.98%) |
Jun 24, 2022 | 53.15 | 54.33 | 52.77 | 53.93 | 320,379 | +1.23(+2.33%) |
Jun 23, 2022 | 52.79 | 53.46 | 52.68 | 52.70 | 202,109 | -0.07(-0.14%) |
Jun 22, 2022 | 52.50 | 53.17 | 52.38 | 52.77 | 265,635 | -0.30(-0.56%) |
Jun 21, 2022 | 52.05 | 53.23 | 51.38 | 53.07 | 148,556 | +1.64(+3.18%) |
Jun 17, 2022 | 52.30 | 52.90 | 51.20 | 51.44 | 387,632 | -0.37(-0.72%) |
Jun 16, 2022 | 50.91 | 51.94 | 50.24 | 51.81 | 146,908 | -0.07(-0.14%) |
Jun 15, 2022 | 52.40 | 52.40 | 51.24 | 51.88 | 194,909 | -0.23(-0.45%) |
Jun 14, 2022 | 51.77 | 52.67 | 51.45 | 52.11 | 185,437 | +0.47(+0.92%) |
Jun 13, 2022 | 51.29 | 51.67 | 50.77 | 51.64 | 214,217 | -0.38(-0.73%) |
Jun 10, 2022 | 51.56 | 52.25 | 51.17 | 52.02 | 94,811 | -0.06(-0.11%) |
Jun 09, 2022 | 52.77 | 52.93 | 52.08 | 52.08 | 103,390 | -0.91(-1.72%) |
Jun 08, 2022 | 53.67 | 53.95 | 52.62 | 52.99 | 115,462 | -0.84(-1.55%) |
Jun 07, 2022 | 53.03 | 53.82 | 52.02 | 53.82 | 126,051 | +0.98(+1.85%) |
Jun 06, 2022 | 53.97 | 54.11 | 52.58 | 52.85 | 199,942 | -0.71(-1.32%) |
Jun 03, 2022 | 53.82 | 53.90 | 52.97 | 53.56 | 204,973 | -0.16(-0.29%) |
Jun 02, 2022 | 54.74 | 54.74 | 53.31 | 53.71 | 273,179 | -1.05(-1.92%) |
Jun 01, 2022 | 55.10 | 55.10 | 53.64 | 54.76 | 232,986 | -0.70(-1.26%) |
May 31, 2022 | 55.74 | 56.06 | 54.02 | 55.46 | 391,994 | +0.13(+0.24%) |
May 27, 2022 | 54.22 | 55.33 | 53.94 | 55.33 | 114,539 | +1.46(+2.71%) |
May 26, 2022 | 53.70 | 54.02 | 53.29 | 53.87 | 98,451 | +0.45(+0.84%) |
May 25, 2022 | 53.13 | 53.63 | 52.96 | 53.42 | 128,950 | +0.34(+0.65%) |
May 24, 2022 | 52.84 | 53.54 | 52.62 | 53.08 | 121,976 | -0.20(-0.38%) |
May 23, 2022 | 52.97 | 53.56 | 52.57 | 53.29 | 134,346 | +0.59(+1.13%) |
May 20, 2022 | 51.31 | 52.86 | 51.28 | 52.69 | 201,008 | +1.38(+2.68%) |
May 19, 2022 | 50.12 | 51.65 | 50.12 | 51.31 | 204,888 | +1.06(+2.11%) |
May 18, 2022 | 52.19 | 52.19 | 50.21 | 50.25 | 108,789 | -2.27(-4.32%) |
May 17, 2022 | 52.39 | 52.95 | 51.93 | 52.52 | 96,933 | +0.51(+0.98%) |
May 16, 2022 | 51.74 | 52.28 | 51.59 | 52.01 | 111,805 | +0.39(+0.76%) |
May 13, 2022 | 51.33 | 51.64 | 50.99 | 51.62 | 86,563 | +0.78(+1.54%) |
May 12, 2022 | 49.79 | 50.93 | 49.62 | 50.84 | 126,921 | +1.02(+2.05%) |
May 11, 2022 | 49.85 | 50.60 | 49.69 | 49.82 | 112,060 | -0.14(-0.28%) |
May 10, 2022 | 50.34 | 50.67 | 49.61 | 49.96 | 155,646 | -0.22(-0.44%) |
May 09, 2022 | 49.65 | 50.59 | 49.39 | 50.18 | 91,156 | -0.20(-0.39%) |
May 06, 2022 | 51.03 | 51.23 | 49.92 | 50.38 | 204,820 | -0.75(-1.47%) |
May 05, 2022 | 52.07 | 52.11 | 50.93 | 51.13 | 152,139 | -1.51(-2.86%) |
May 04, 2022 | 50.50 | 53.05 | 50.38 | 52.63 | 202,728 | +2.39(+4.76%) |
May 03, 2022 | 50.70 | 51.26 | 50.08 | 50.25 | 214,365 | +0.87(+1.77%) |