Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 54.49 | 54.85 | 53.00 | 54.61 | 1,461,772 | +0.03(+0.06%) |
Jul 28, 2022 | 53.84 | 54.73 | 52.75 | 54.58 | 1,682,017 | +1.39(+2.62%) |
Jul 27, 2022 | 51.89 | 53.34 | 51.89 | 53.19 | 874,084 | +1.62(+3.13%) |
Jul 26, 2022 | 52.01 | 52.35 | 51.54 | 51.57 | 1,146,079 | -1.16(-2.21%) |
Jul 25, 2022 | 52.74 | 53.01 | 51.88 | 52.73 | 978,224 | +0.52(+1.00%) |
Jul 22, 2022 | 53.01 | 53.31 | 51.90 | 52.21 | 907,369 | -0.62(-1.18%) |
Jul 21, 2022 | 52.03 | 52.85 | 51.65 | 52.83 | 845,970 | +0.58(+1.11%) |
Jul 20, 2022 | 51.47 | 52.54 | 51.31 | 52.25 | 833,275 | +0.45(+0.88%) |
Jul 19, 2022 | 49.53 | 51.96 | 49.53 | 51.80 | 1,410,735 | +3.31(+6.83%) |
Jul 18, 2022 | 49.16 | 49.88 | 48.30 | 48.49 | 801,520 | +0.67(+1.39%) |
Jul 15, 2022 | 47.43 | 48.05 | 46.27 | 47.82 | 967,422 | +1.35(+2.91%) |
Jul 14, 2022 | 46.23 | 46.66 | 45.18 | 46.47 | 1,202,236 | -0.91(-1.91%) |
Jul 13, 2022 | 47.82 | 47.93 | 47.04 | 47.38 | 677,322 | -1.10(-2.28%) |
Jul 12, 2022 | 46.81 | 49.25 | 46.81 | 48.48 | 1,087,510 | +1.76(+3.77%) |
Jul 11, 2022 | 47.71 | 47.86 | 46.57 | 46.72 | 1,509,447 | -1.39(-2.90%) |
Jul 08, 2022 | 48.38 | 48.84 | 47.70 | 48.11 | 669,482 | -0.08(-0.16%) |
Jul 07, 2022 | 46.14 | 48.23 | 46.04 | 48.19 | 1,201,524 | +2.95(+6.52%) |
Jul 06, 2022 | 46.72 | 47.14 | 44.89 | 45.24 | 1,469,678 | -1.66(-3.54%) |
Jul 05, 2022 | 46.01 | 46.92 | 44.87 | 46.90 | 1,664,777 | -0.81(-1.70%) |
Jul 01, 2022 | 46.90 | 48.22 | 46.66 | 47.71 | 665,228 | +0.76(+1.62%) |
Jun 30, 2022 | 47.49 | 47.59 | 45.80 | 46.95 | 1,426,280 | -1.62(-3.33%) |
Jun 29, 2022 | 49.37 | 49.50 | 48.11 | 48.57 | 960,431 | -0.99(-2.00%) |
Jun 28, 2022 | 50.02 | 51.25 | 49.50 | 49.56 | 991,482 | -0.17(-0.34%) |
Jun 27, 2022 | 49.64 | 50.27 | 49.05 | 49.73 | 1,020,929 | +0.24(+0.48%) |
Jun 24, 2022 | 48.58 | 49.49 | 48.22 | 49.49 | 1,877,553 | +1.34(+2.79%) |
Jun 23, 2022 | 48.28 | 48.60 | 47.51 | 48.15 | 1,224,320 | +0.03(+0.05%) |
Jun 22, 2022 | 48.23 | 49.38 | 47.78 | 48.12 | 1,257,844 | -0.64(-1.32%) |
Jun 21, 2022 | 48.95 | 49.23 | 48.27 | 48.76 | 1,452,303 | +1.84(+3.92%) |
Jun 17, 2022 | 46.98 | 47.95 | 46.45 | 46.93 | 1,986,246 | +0.20(+0.42%) |
Jun 16, 2022 | 49.47 | 49.54 | 46.15 | 46.73 | 1,641,612 | -4.24(-8.32%) |
Jun 15, 2022 | 49.63 | 51.42 | 49.29 | 50.97 | 1,646,247 | +2.03(+4.14%) |
Jun 14, 2022 | 49.65 | 50.30 | 48.83 | 48.94 | 1,525,080 | -0.39(-0.80%) |
Jun 13, 2022 | 50.64 | 51.18 | 49.30 | 49.34 | 1,878,646 | -3.11(-5.94%) |
Jun 10, 2022 | 53.68 | 54.78 | 52.43 | 52.45 | 1,248,238 | -2.75(-4.99%) |
Jun 09, 2022 | 56.42 | 56.78 | 55.19 | 55.20 | 934,705 | -1.70(-2.99%) |
Jun 08, 2022 | 56.72 | 57.56 | 56.43 | 56.91 | 1,059,740 | +0.15(+0.26%) |
Jun 07, 2022 | 56.58 | 56.81 | 55.83 | 56.76 | 887,049 | -0.37(-0.64%) |
Jun 06, 2022 | 55.85 | 57.38 | 55.66 | 57.13 | 2,036,063 | +2.44(+4.46%) |
Jun 03, 2022 | 55.76 | 55.81 | 54.55 | 54.69 | 1,018,928 | -1.97(-3.47%) |
Jun 02, 2022 | 55.57 | 57.01 | 55.40 | 56.66 | 1,158,369 | +1.62(+2.95%) |
Jun 01, 2022 | 55.89 | 56.14 | 54.32 | 55.03 | 1,164,395 | -0.49(-0.88%) |
May 31, 2022 | 55.20 | 56.61 | 54.70 | 55.52 | 1,705,094 | +0.82(+1.50%) |
May 27, 2022 | 54.13 | 54.77 | 53.97 | 54.70 | 1,210,718 | +1.08(+2.01%) |
May 26, 2022 | 53.27 | 54.51 | 52.69 | 53.62 | 1,146,627 | +0.97(+1.85%) |
May 25, 2022 | 51.31 | 53.18 | 51.28 | 52.65 | 1,020,963 | +0.98(+1.90%) |
May 24, 2022 | 52.79 | 52.79 | 51.33 | 51.66 | 1,177,973 | -1.80(-3.36%) |
May 23, 2022 | 53.04 | 53.71 | 52.13 | 53.46 | 1,113,421 | +0.89(+1.69%) |
May 20, 2022 | 54.65 | 54.90 | 51.39 | 52.57 | 1,514,718 | -1.09(-2.02%) |
May 19, 2022 | 52.37 | 54.71 | 52.30 | 53.66 | 1,386,595 | +1.03(+1.97%) |
May 18, 2022 | 53.54 | 54.00 | 52.30 | 52.62 | 1,615,237 | -1.48(-2.73%) |
May 17, 2022 | 52.45 | 54.13 | 52.34 | 54.10 | 1,371,505 | +2.85(+5.56%) |
May 16, 2022 | 51.53 | 51.76 | 50.56 | 51.25 | 1,397,648 | -0.54(-1.04%) |
May 13, 2022 | 49.82 | 51.95 | 49.76 | 51.79 | 2,141,871 | +3.26(+6.71%) |
May 12, 2022 | 47.53 | 49.07 | 47.21 | 48.53 | 1,704,274 | +1.14(+2.41%) |
May 11, 2022 | 48.52 | 49.74 | 47.18 | 47.39 | 1,503,472 | -0.82(-1.71%) |
May 10, 2022 | 49.33 | 51.15 | 47.39 | 48.22 | 2,518,508 | -0.15(-0.31%) |
May 09, 2022 | 49.21 | 50.05 | 48.25 | 48.37 | 1,259,020 | -1.83(-3.65%) |
May 06, 2022 | 50.43 | 50.60 | 49.02 | 50.20 | 1,585,493 | -0.13(-0.25%) |
May 05, 2022 | 52.03 | 52.22 | 49.82 | 50.32 | 1,314,689 | -2.42(-4.58%) |
May 04, 2022 | 51.16 | 52.78 | 50.44 | 52.74 | 1,380,471 | +1.16(+2.25%) |
May 03, 2022 | 50.84 | 52.25 | 50.30 | 51.58 | 1,673,783 | +0.56(+1.10%) |