Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 57.04 | 57.53 | 56.77 | 57.53 | 88,521 | +0.52(+0.90%) |
Jul 28, 2022 | 56.71 | 57.01 | 56.33 | 57.01 | 119,107 | +0.38(+0.68%) |
Jul 27, 2022 | 55.93 | 56.69 | 55.76 | 56.63 | 117,382 | +1.01(+1.82%) |
Jul 26, 2022 | 55.92 | 55.92 | 55.55 | 55.62 | 49,865 | -0.78(-1.38%) |
Jul 25, 2022 | 56.37 | 56.42 | 56.12 | 56.39 | 53,772 | +0.54(+0.97%) |
Jul 22, 2022 | 56.20 | 56.39 | 55.64 | 55.85 | 102,941 | -0.09(-0.17%) |
Jul 21, 2022 | 55.21 | 55.94 | 55.21 | 55.94 | 123,622 | +0.81(+1.46%) |
Jul 20, 2022 | 55.23 | 55.38 | 54.81 | 55.14 | 139,486 | -0.14(-0.25%) |
Jul 19, 2022 | 54.93 | 55.35 | 54.92 | 55.28 | 109,311 | +1.14(+2.11%) |
Jul 18, 2022 | 54.45 | 54.65 | 54.04 | 54.14 | 98,688 | +0.38(+0.71%) |
Jul 15, 2022 | 53.56 | 53.75 | 53.18 | 53.75 | 91,420 | +0.65(+1.22%) |
Jul 14, 2022 | 52.81 | 53.18 | 52.39 | 53.11 | 122,766 | -0.53(-1.00%) |
Jul 13, 2022 | 53.17 | 53.96 | 53.13 | 53.64 | 147,284 | -0.13(-0.24%) |
Jul 12, 2022 | 53.61 | 54.06 | 53.58 | 53.77 | 83,639 | +0.07(+0.14%) |
Jul 11, 2022 | 53.95 | 54.01 | 53.65 | 53.70 | 113,331 | -0.85(-1.56%) |
Jul 08, 2022 | 54.45 | 54.73 | 54.21 | 54.55 | 66,416 | +0.22(+0.40%) |
Jul 07, 2022 | 54.03 | 54.41 | 53.99 | 54.33 | 108,021 | +0.71(+1.33%) |
Jul 06, 2022 | 53.61 | 53.72 | 53.26 | 53.62 | 78,438 | -0.11(-0.21%) |
Jul 05, 2022 | 53.23 | 53.74 | 52.98 | 53.73 | 88,646 | -1.09(-1.98%) |
Jul 01, 2022 | 54.04 | 54.82 | 53.96 | 54.82 | 73,641 | +0.13(+0.24%) |
Jun 30, 2022 | 54.02 | 54.75 | 53.81 | 54.69 | 176,630 | -0.12(-0.22%) |
Jun 29, 2022 | 55.10 | 55.10 | 54.74 | 54.81 | 179,481 | -0.33(-0.59%) |
Jun 28, 2022 | 55.81 | 55.91 | 55.11 | 55.14 | 155,104 | -0.18(-0.32%) |
Jun 27, 2022 | 55.45 | 55.61 | 55.24 | 55.32 | 103,770 | -0.08(-0.15%) |
Jun 24, 2022 | 54.71 | 55.41 | 54.71 | 55.40 | 50,942 | +1.09(+2.01%) |
Jun 23, 2022 | 54.31 | 54.38 | 53.81 | 54.31 | 126,296 | -0.07(-0.13%) |
Jun 22, 2022 | 54.10 | 54.75 | 54.10 | 54.38 | 51,374 | -0.13(-0.23%) |
Jun 21, 2022 | 54.69 | 54.83 | 54.51 | 54.51 | 121,117 | +0.51(+0.95%) |
Jun 17, 2022 | 54.13 | 54.24 | 53.69 | 54.00 | 54,251 | -0.12(-0.22%) |
Jun 16, 2022 | 54.04 | 54.42 | 53.74 | 54.12 | 100,521 | -1.08(-1.95%) |
Jun 15, 2022 | 54.70 | 55.49 | 54.24 | 55.19 | 63,133 | +1.01(+1.87%) |
Jun 14, 2022 | 54.70 | 54.75 | 53.87 | 54.18 | 162,269 | -0.55(-1.00%) |
Jun 13, 2022 | 55.24 | 55.37 | 54.56 | 54.73 | 75,363 | -1.80(-3.18%) |
Jun 10, 2022 | 56.77 | 56.81 | 56.36 | 56.53 | 67,666 | -1.09(-1.90%) |
Jun 09, 2022 | 58.36 | 58.45 | 57.62 | 57.62 | 47,787 | -1.04(-1.77%) |
Jun 08, 2022 | 58.92 | 59.08 | 58.59 | 58.66 | 43,240 | -0.70(-1.18%) |
Jun 07, 2022 | 58.70 | 59.42 | 58.70 | 59.36 | 81,888 | +0.10(+0.17%) |
Jun 06, 2022 | 59.62 | 59.63 | 59.10 | 59.26 | 40,485 | +0.10(+0.17%) |
Jun 03, 2022 | 59.21 | 59.29 | 58.97 | 59.16 | 51,272 | -0.76(-1.26%) |
Jun 02, 2022 | 59.25 | 59.93 | 59.11 | 59.92 | 44,596 | +0.89(+1.51%) |
Jun 01, 2022 | 59.71 | 59.76 | 58.80 | 59.03 | 62,034 | -0.28(-0.48%) |
May 31, 2022 | 59.34 | 59.52 | 59.11 | 59.31 | 49,003 | -0.09(-0.15%) |
May 27, 2022 | 59.25 | 59.53 | 59.16 | 59.40 | 65,117 | +0.43(+0.73%) |
May 26, 2022 | 58.41 | 59.09 | 58.41 | 58.97 | 71,469 | +0.57(+0.98%) |
May 25, 2022 | 57.99 | 58.60 | 57.99 | 58.40 | 106,241 | -0.17(-0.30%) |
May 24, 2022 | 58.46 | 58.75 | 58.22 | 58.57 | 44,930 | -0.33(-0.56%) |
May 23, 2022 | 58.66 | 59.02 | 58.56 | 58.90 | 60,412 | +0.93(+1.60%) |
May 20, 2022 | 58.17 | 58.17 | 57.39 | 57.97 | 71,021 | +0.30(+0.52%) |
May 19, 2022 | 57.19 | 57.94 | 57.19 | 57.67 | 60,494 | +0.63(+1.11%) |
May 18, 2022 | 57.81 | 57.88 | 56.96 | 57.03 | 59,848 | -1.16(-2.00%) |
May 17, 2022 | 58.07 | 58.27 | 57.85 | 58.20 | 63,453 | +1.06(+1.86%) |
May 16, 2022 | 56.92 | 57.41 | 56.83 | 57.13 | 81,133 | +0.00(+0.01%) |
May 13, 2022 | 56.52 | 57.18 | 56.52 | 57.13 | 113,700 | +1.23(+2.20%) |
May 12, 2022 | 55.62 | 56.23 | 55.47 | 55.90 | 127,159 | -0.16(-0.28%) |
May 11, 2022 | 56.47 | 57.06 | 56.03 | 56.05 | 79,748 | -0.21(-0.37%) |
May 10, 2022 | 56.82 | 56.87 | 55.95 | 56.26 | 117,747 | +0.06(+0.11%) |
May 09, 2022 | 56.71 | 56.71 | 56.04 | 56.20 | 110,020 | -1.66(-2.87%) |
May 06, 2022 | 57.94 | 58.09 | 57.50 | 57.86 | 85,136 | -0.44(-0.75%) |
May 05, 2022 | 59.31 | 59.31 | 57.86 | 58.30 | 92,479 | -1.74(-2.90%) |
May 04, 2022 | 59.06 | 60.17 | 58.58 | 60.04 | 143,086 | +0.91(+1.54%) |
May 03, 2022 | 59.14 | 59.25 | 58.93 | 59.13 | 148,234 | +0.29(+0.50%) |