Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 55.99 | 56.33 | 55.99 | 56.33 | 295 | +0.69(+1.24%) |
Jul 28, 2022 | 55.43 | 55.64 | 55.43 | 55.64 | 104 | +0.46(+0.84%) |
Jul 27, 2022 | 54.46 | 55.18 | 54.46 | 55.18 | 1,268 | +1.23(+2.28%) |
Jul 26, 2022 | 53.95 | 53.95 | 53.95 | 53.95 | 40 | -0.52(-0.96%) |
Jul 25, 2022 | 54.36 | 54.47 | 54.36 | 54.47 | 207 | +0.28(+0.51%) |
Jul 22, 2022 | 54.37 | 54.37 | 54.20 | 54.20 | 108 | -0.36(-0.66%) |
Jul 21, 2022 | 54.00 | 54.55 | 54.00 | 54.55 | 104 | +0.22(+0.41%) |
Jul 20, 2022 | 54.42 | 54.42 | 54.28 | 54.33 | 309 | +0.29(+0.53%) |
Jul 19, 2022 | 53.94 | 54.04 | 53.94 | 54.04 | 202 | +1.42(+2.70%) |
Jul 18, 2022 | 53.43 | 53.43 | 52.62 | 52.62 | 283 | -0.16(-0.30%) |
Jul 15, 2022 | 52.79 | 52.79 | 52.78 | 52.78 | 108 | +1.00(+1.92%) |
Jul 14, 2022 | 51.30 | 51.79 | 51.30 | 51.79 | 324 | -0.29(-0.56%) |
Jul 13, 2022 | 52.34 | 52.34 | 52.08 | 52.08 | 163 | -0.21(-0.40%) |
Jul 12, 2022 | 52.64 | 52.94 | 52.29 | 52.29 | 930 | -0.35(-0.67%) |
Jul 11, 2022 | 52.76 | 52.76 | 52.64 | 52.64 | 793 | -0.72(-1.36%) |
Jul 08, 2022 | 53.34 | 53.37 | 53.34 | 53.37 | 804 | +0.24(+0.44%) |
Jul 07, 2022 | 52.98 | 53.13 | 52.98 | 53.13 | 136 | +1.00(+1.92%) |
Jul 06, 2022 | 52.24 | 52.31 | 51.89 | 52.13 | 522 | -0.03(-0.05%) |
Jul 05, 2022 | 52.02 | 52.16 | 52.00 | 52.16 | 1,678 | -0.21(-0.40%) |
Jul 01, 2022 | 52.37 | 52.37 | 52.37 | 52.37 | 102 | +0.47(+0.91%) |
Jun 30, 2022 | 51.89 | 51.89 | 51.89 | 51.89 | 2 | -0.51(-0.98%) |
Jun 29, 2022 | 52.41 | 52.41 | 52.41 | 52.41 | 68 | -0.43(-0.81%) |
Jun 28, 2022 | 52.87 | 52.87 | 52.84 | 52.84 | 716 | -0.64(-1.19%) |
Jun 27, 2022 | 53.56 | 53.60 | 53.48 | 53.48 | 340 | -0.08(-0.15%) |
Jun 24, 2022 | 53.35 | 53.56 | 53.35 | 53.56 | 237 | +1.53(+2.94%) |
Jun 23, 2022 | 52.03 | 52.03 | 52.03 | 52.03 | 105 | +0.07(+0.14%) |
Jun 22, 2022 | 51.97 | 52.01 | 51.86 | 51.96 | 677 | -0.31(-0.60%) |
Jun 21, 2022 | 52.19 | 52.27 | 52.19 | 52.27 | 331 | +1.05(+2.06%) |
Jun 17, 2022 | 51.29 | 51.32 | 51.21 | 51.21 | 534 | +0.17(+0.34%) |
Jun 16, 2022 | 51.42 | 51.42 | 51.04 | 51.04 | 1,911 | -2.00(-3.77%) |
Jun 15, 2022 | 52.67 | 53.04 | 52.67 | 53.04 | 195 | +0.34(+0.65%) |
Jun 14, 2022 | 52.77 | 52.77 | 52.70 | 52.70 | 408 | -0.01(-0.01%) |
Jun 13, 2022 | 53.41 | 53.41 | 52.71 | 52.71 | 178 | -2.27(-4.12%) |
Jun 10, 2022 | 55.01 | 55.66 | 54.97 | 54.97 | 354 | -1.62(-2.86%) |
Jun 09, 2022 | 56.59 | 56.59 | 56.59 | 56.59 | 209 | -1.12(-1.94%) |
Jun 08, 2022 | 57.71 | 57.71 | 57.71 | 57.71 | 58 | -0.94(-1.60%) |
Jun 07, 2022 | 58.65 | 58.65 | 58.65 | 58.65 | 115 | +0.61(+1.06%) |
Jun 06, 2022 | 58.03 | 58.03 | 58.03 | 58.03 | 4 | +0.17(+0.29%) |
Jun 03, 2022 | 57.91 | 57.91 | 57.86 | 57.87 | 667 | -0.68(-1.15%) |
Jun 02, 2022 | 58.54 | 58.54 | 58.54 | 58.54 | 5 | +0.64(+1.11%) |
Jun 01, 2022 | 58.36 | 58.40 | 57.90 | 57.90 | 2,025 | -0.35(-0.59%) |
May 31, 2022 | 58.68 | 58.68 | 58.24 | 58.24 | 1,715 | -0.37(-0.63%) |
May 27, 2022 | 58.24 | 58.61 | 58.24 | 58.61 | 281 | +1.15(+2.00%) |
May 26, 2022 | 57.18 | 57.69 | 57.18 | 57.46 | 1,412 | +1.24(+2.21%) |
May 25, 2022 | 55.83 | 56.42 | 55.83 | 56.21 | 1,362 | +0.77(+1.38%) |
May 24, 2022 | 55.20 | 55.73 | 54.87 | 55.45 | 426 | -0.33(-0.58%) |
May 23, 2022 | 55.77 | 55.77 | 55.77 | 55.77 | 83 | +0.97(+1.77%) |
May 20, 2022 | 54.73 | 54.80 | 54.73 | 54.80 | 1,459 | -0.01(-0.02%) |
May 19, 2022 | 54.81 | 54.81 | 54.81 | 54.81 | 89 | -0.64(-1.16%) |
May 18, 2022 | 56.93 | 56.93 | 55.46 | 55.46 | 446 | -2.30(-3.98%) |
May 17, 2022 | 57.74 | 57.76 | 57.74 | 57.76 | 501 | +1.32(+2.34%) |
May 16, 2022 | 56.43 | 56.43 | 56.43 | 56.43 | 21 | -0.10(-0.17%) |
May 13, 2022 | 55.72 | 56.53 | 55.72 | 56.53 | 2,034 | +1.26(+2.28%) |
May 12, 2022 | 54.78 | 55.34 | 54.51 | 55.27 | 1,544 | -0.10(-0.18%) |
May 11, 2022 | 56.53 | 56.53 | 55.37 | 55.37 | 978 | -0.77(-1.37%) |
May 10, 2022 | 56.42 | 56.42 | 56.14 | 56.14 | 419 | -0.11(-0.20%) |
May 09, 2022 | 56.84 | 56.84 | 56.25 | 56.25 | 375 | -1.48(-2.56%) |
May 06, 2022 | 57.64 | 57.73 | 57.42 | 57.73 | 1,115 | -0.14(-0.25%) |
May 05, 2022 | 57.85 | 57.87 | 57.85 | 57.87 | 123 | -2.01(-3.35%) |
May 04, 2022 | 58.45 | 59.88 | 58.45 | 59.88 | 113 | +1.63(+2.81%) |
May 03, 2022 | 58.25 | 58.25 | 58.11 | 58.25 | 2,088 | +0.62(+1.08%) |