Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 56.47 | 57.13 | 56.47 | 57.13 | 29,403 | +0.36(+0.63%) |
Jul 28, 2022 | 56.28 | 56.83 | 56.19 | 56.77 | 24,595 | +0.60(+1.07%) |
Jul 27, 2022 | 53.72 | 56.17 | 53.72 | 56.17 | 23,663 | +1.22(+2.22%) |
Jul 26, 2022 | 55.31 | 55.31 | 54.91 | 54.95 | 17,969 | -0.60(-1.08%) |
Jul 25, 2022 | 54.32 | 55.67 | 54.32 | 55.55 | 39,249 | -0.64(-1.14%) |
Jul 22, 2022 | 56.67 | 56.93 | 55.97 | 56.19 | 9,858 | +0.50(+0.90%) |
Jul 21, 2022 | 55.18 | 55.88 | 55.04 | 55.69 | 33,652 | +0.62(+1.13%) |
Jul 20, 2022 | 54.94 | 55.18 | 54.80 | 55.07 | 45,031 | +0.31(+0.56%) |
Jul 19, 2022 | 54.27 | 54.76 | 54.27 | 54.76 | 87,451 | +1.49(+2.80%) |
Jul 18, 2022 | 53.34 | 53.80 | 53.02 | 53.27 | 55,295 | +0.11(+0.21%) |
Jul 15, 2022 | 52.39 | 53.21 | 52.39 | 53.16 | 32,751 | +0.52(+0.99%) |
Jul 14, 2022 | 53.09 | 53.09 | 52.59 | 52.64 | 53,936 | -1.62(-2.99%) |
Jul 13, 2022 | 53.48 | 54.32 | 53.48 | 54.26 | 39,804 | -0.54(-0.98%) |
Jul 12, 2022 | 54.80 | 54.97 | 54.52 | 54.80 | 48,317 | -0.10(-0.18%) |
Jul 11, 2022 | 55.50 | 55.50 | 54.81 | 54.90 | 47,867 | -1.84(-3.24%) |
Jul 08, 2022 | 56.36 | 56.81 | 56.30 | 56.74 | 34,112 | +0.10(+0.18%) |
Jul 07, 2022 | 56.44 | 56.68 | 56.41 | 56.64 | 44,777 | +1.19(+2.15%) |
Jul 06, 2022 | 55.34 | 55.45 | 55.02 | 55.45 | 64,994 | +1.08(+1.99%) |
Jul 05, 2022 | 54.34 | 54.37 | 53.57 | 54.37 | 43,759 | -1.03(-1.86%) |
Jul 01, 2022 | 54.80 | 55.40 | 54.63 | 55.40 | 26,229 | +1.83(+3.42%) |
Jun 30, 2022 | 53.06 | 53.84 | 53.06 | 53.57 | 43,198 | +0.11(+0.21%) |
Jun 29, 2022 | 52.89 | 53.46 | 52.89 | 53.46 | 39,374 | +0.32(+0.60%) |
Jun 28, 2022 | 53.84 | 53.91 | 52.96 | 53.14 | 48,931 | -0.85(-1.57%) |
Jun 27, 2022 | 53.83 | 54.07 | 53.75 | 53.99 | 57,948 | +0.33(+0.61%) |
Jun 24, 2022 | 53.56 | 53.76 | 53.46 | 53.66 | 36,055 | +1.22(+2.33%) |
Jun 23, 2022 | 52.22 | 52.73 | 52.12 | 52.44 | 40,991 | +0.34(+0.65%) |
Jun 22, 2022 | 52.34 | 52.84 | 52.03 | 52.10 | 67,052 | -0.05(-0.11%) |
Jun 21, 2022 | 52.25 | 52.34 | 52.01 | 52.16 | 71,725 | +1.21(+2.37%) |
Jun 17, 2022 | 50.80 | 51.66 | 50.52 | 50.95 | 56,917 | -1.43(-2.74%) |
Jun 16, 2022 | 52.47 | 52.47 | 51.30 | 52.38 | 44,078 | +0.73(+1.41%) |
Jun 15, 2022 | 50.85 | 52.24 | 50.85 | 51.65 | 47,868 | +0.00(+0.00%) |
Jun 14, 2022 | 53.03 | 53.03 | 51.22 | 51.65 | 57,830 | -0.35(-0.67%) |
Jun 13, 2022 | 52.89 | 53.24 | 52.00 | 52.00 | 77,171 | -1.56(-2.91%) |
Jun 10, 2022 | 54.15 | 54.66 | 53.47 | 53.56 | 82,438 | -1.13(-2.07%) |
Jun 09, 2022 | 54.75 | 55.38 | 54.53 | 54.69 | 26,536 | -1.31(-2.34%) |
Jun 08, 2022 | 55.75 | 56.59 | 55.75 | 56.00 | 56,656 | +1.15(+2.10%) |
Jun 07, 2022 | 54.52 | 54.85 | 54.40 | 54.85 | 66,756 | +0.90(+1.67%) |
Jun 06, 2022 | 54.45 | 54.67 | 53.60 | 53.95 | 25,893 | +0.11(+0.20%) |
Jun 03, 2022 | 54.19 | 54.42 | 53.83 | 53.84 | 17,488 | -0.98(-1.79%) |
Jun 02, 2022 | 54.15 | 54.82 | 54.03 | 54.82 | 46,017 | +0.81(+1.50%) |
Jun 01, 2022 | 55.44 | 55.44 | 53.84 | 54.01 | 45,498 | -0.61(-1.12%) |
May 31, 2022 | 54.91 | 55.14 | 54.52 | 54.62 | 58,437 | +0.42(+0.77%) |
May 27, 2022 | 54.21 | 54.32 | 54.09 | 54.20 | 25,342 | +0.08(+0.15%) |
May 26, 2022 | 53.70 | 54.30 | 53.70 | 54.12 | 27,967 | +0.18(+0.33%) |
May 25, 2022 | 53.25 | 54.02 | 53.25 | 53.94 | 20,870 | -0.05(-0.09%) |
May 24, 2022 | 54.17 | 54.29 | 53.94 | 53.99 | 33,910 | -0.66(-1.21%) |
May 23, 2022 | 54.44 | 54.86 | 54.42 | 54.65 | 44,588 | +0.12(+0.22%) |
May 20, 2022 | 54.49 | 54.56 | 53.84 | 54.53 | 23,754 | +0.62(+1.16%) |
May 19, 2022 | 54.00 | 54.26 | 53.75 | 53.91 | 24,400 | -0.14(-0.27%) |
May 18, 2022 | 54.78 | 54.95 | 54.05 | 54.05 | 18,993 | -0.12(-0.22%) |
May 17, 2022 | 54.15 | 54.36 | 54.02 | 54.17 | 25,412 | -0.58(-1.06%) |
May 16, 2022 | 54.17 | 54.94 | 54.17 | 54.75 | 33,494 | -0.62(-1.12%) |
May 13, 2022 | 55.43 | 55.59 | 55.17 | 55.37 | 27,959 | +0.61(+1.11%) |
May 12, 2022 | 54.65 | 55.17 | 54.33 | 54.76 | 63,057 | +0.13(+0.24%) |
May 11, 2022 | 54.20 | 55.15 | 54.12 | 54.63 | 42,548 | +0.31(+0.57%) |
May 10, 2022 | 54.24 | 55.20 | 54.22 | 54.32 | 68,388 | -0.61(-1.11%) |
May 09, 2022 | 55.77 | 55.77 | 54.56 | 54.93 | 57,579 | -1.19(-2.12%) |
May 06, 2022 | 56.92 | 56.92 | 55.93 | 56.12 | 66,248 | +0.66(+1.19%) |
May 05, 2022 | 56.14 | 56.14 | 54.91 | 55.46 | 47,100 | -1.66(-2.91%) |
May 04, 2022 | 55.80 | 57.12 | 55.36 | 57.12 | 27,025 | +1.19(+2.13%) |
May 03, 2022 | 55.86 | 55.98 | 55.54 | 55.93 | 50,595 | +0.38(+0.68%) |