Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 54.29 | 54.48 | 52.95 | 54.12 | 554,528 | -0.09(-0.17%) |
Jul 28, 2022 | 53.79 | 54.47 | 52.19 | 54.21 | 500,907 | +0.72(+1.35%) |
Jul 27, 2022 | 52.94 | 54.32 | 52.87 | 53.49 | 396,111 | +0.24(+0.45%) |
Jul 26, 2022 | 53.24 | 54.35 | 52.99 | 53.25 | 343,993 | +0.23(+0.43%) |
Jul 25, 2022 | 55.61 | 55.77 | 52.11 | 53.02 | 868,197 | -2.65(-4.76%) |
Jul 22, 2022 | 56.40 | 56.93 | 55.03 | 55.67 | 451,055 | -0.14(-0.25%) |
Jul 21, 2022 | 56.78 | 56.87 | 54.46 | 55.81 | 479,457 | -0.69(-1.22%) |
Jul 20, 2022 | 55.91 | 57.28 | 55.36 | 56.50 | 582,265 | +0.57(+1.02%) |
Jul 19, 2022 | 55.00 | 57.89 | 54.38 | 55.93 | 542,680 | +1.74(+3.21%) |
Jul 18, 2022 | 55.68 | 56.77 | 53.90 | 54.19 | 493,606 | -1.06(-1.92%) |
Jul 15, 2022 | 56.30 | 56.40 | 53.58 | 55.25 | 501,086 | -0.70(-1.25%) |
Jul 14, 2022 | 53.00 | 56.20 | 52.26 | 55.95 | 613,414 | +2.56(+4.79%) |
Jul 13, 2022 | 53.78 | 55.61 | 53.26 | 53.39 | 615,188 | -1.08(-1.98%) |
Jul 12, 2022 | 55.09 | 56.03 | 53.27 | 54.47 | 359,709 | -0.93(-1.68%) |
Jul 11, 2022 | 57.22 | 57.54 | 53.40 | 55.40 | 707,052 | -2.17(-3.77%) |
Jul 08, 2022 | 57.07 | 58.56 | 56.59 | 57.57 | 471,038 | -0.44(-0.76%) |
Jul 07, 2022 | 57.34 | 59.16 | 56.85 | 58.01 | 710,305 | +1.84(+3.28%) |
Jul 06, 2022 | 57.19 | 59.75 | 54.97 | 56.17 | 752,501 | -0.92(-1.61%) |
Jul 05, 2022 | 54.50 | 57.29 | 53.17 | 57.09 | 475,277 | +1.92(+3.48%) |
Jul 01, 2022 | 56.67 | 57.12 | 53.13 | 55.17 | 896,511 | -1.91(-3.35%) |
Jun 30, 2022 | 57.48 | 58.79 | 56.29 | 57.08 | 792,714 | -1.23(-2.11%) |
Jun 29, 2022 | 56.02 | 58.97 | 54.84 | 58.31 | 628,249 | +3.08(+5.58%) |
Jun 28, 2022 | 57.89 | 58.99 | 55.10 | 55.23 | 710,240 | -2.67(-4.61%) |
Jun 27, 2022 | 56.20 | 59.04 | 55.97 | 57.90 | 763,813 | +2.28(+4.10%) |
Jun 24, 2022 | 57.83 | 58.51 | 55.26 | 55.62 | 1,600,431 | -1.57(-2.75%) |
Jun 23, 2022 | 53.44 | 57.74 | 53.44 | 57.19 | 813,280 | +2.92(+5.38%) |
Jun 22, 2022 | 54.00 | 55.85 | 53.13 | 54.27 | 647,519 | -0.55(-1.00%) |
Jun 21, 2022 | 55.11 | 56.92 | 54.73 | 54.82 | 968,664 | -0.12(-0.22%) |
Jun 17, 2022 | 53.91 | 58.55 | 53.91 | 54.94 | 1,616,954 | +1.51(+2.83%) |
Jun 16, 2022 | 54.93 | 56.09 | 52.78 | 53.43 | 692,457 | -3.10(-5.48%) |
Jun 15, 2022 | 54.56 | 57.57 | 53.76 | 56.53 | 927,352 | +2.51(+4.65%) |
Jun 14, 2022 | 53.55 | 54.50 | 51.98 | 54.02 | 535,676 | +0.95(+1.79%) |
Jun 13, 2022 | 51.23 | 53.88 | 51.12 | 53.07 | 942,761 | +0.05(+0.09%) |
Jun 10, 2022 | 54.85 | 54.85 | 51.23 | 53.02 | 685,660 | -2.46(-4.43%) |
Jun 09, 2022 | 57.24 | 57.87 | 55.26 | 55.48 | 392,878 | -2.13(-3.70%) |
Jun 08, 2022 | 58.21 | 59.34 | 56.08 | 57.61 | 481,200 | -1.18(-2.01%) |
Jun 07, 2022 | 57.95 | 60.00 | 57.95 | 58.79 | 425,537 | +0.59(+1.01%) |
Jun 06, 2022 | 58.88 | 59.82 | 58.11 | 58.20 | 571,921 | -0.15(-0.26%) |
Jun 03, 2022 | 55.24 | 59.96 | 55.11 | 58.35 | 548,324 | +2.69(+4.83%) |
Jun 02, 2022 | 55.08 | 56.07 | 53.91 | 55.66 | 618,521 | +0.40(+0.72%) |
Jun 01, 2022 | 57.47 | 58.50 | 54.80 | 55.26 | 511,351 | -2.14(-3.73%) |
May 31, 2022 | 57.86 | 58.73 | 56.83 | 57.40 | 581,179 | -0.88(-1.51%) |
May 27, 2022 | 57.48 | 58.91 | 54.59 | 58.28 | 719,627 | -0.44(-0.75%) |
May 26, 2022 | 57.14 | 59.30 | 56.70 | 58.72 | 516,943 | +2.05(+3.62%) |
May 25, 2022 | 56.75 | 56.75 | 55.55 | 56.67 | 689,736 | -0.29(-0.51%) |
May 24, 2022 | 57.90 | 58.33 | 55.88 | 56.96 | 544,410 | -1.45(-2.48%) |
May 23, 2022 | 58.67 | 58.96 | 57.35 | 58.41 | 609,673 | +0.53(+0.92%) |
May 20, 2022 | 58.50 | 59.85 | 55.55 | 57.88 | 873,838 | +0.15(+0.26%) |
May 19, 2022 | 58.75 | 60.64 | 57.39 | 57.73 | 930,858 | -0.77(-1.32%) |
May 18, 2022 | 58.49 | 58.79 | 56.89 | 58.50 | 1,261,055 | -0.91(-1.53%) |
May 17, 2022 | 59.92 | 60.06 | 58.59 | 59.41 | 1,041,161 | +0.49(+0.83%) |
May 16, 2022 | 59.50 | 60.02 | 58.00 | 58.92 | 735,116 | -0.18(-0.30%) |
May 13, 2022 | 56.57 | 59.51 | 56.45 | 59.10 | 1,006,036 | +3.88(+7.03%) |
May 12, 2022 | 52.82 | 56.08 | 52.82 | 55.22 | 1,057,754 | +1.84(+3.45%) |
May 11, 2022 | 52.65 | 56.55 | 52.33 | 53.38 | 1,953,861 | +0.14(+0.26%) |
May 10, 2022 | 46.31 | 53.34 | 46.31 | 53.24 | 2,963,203 | +10.24(+23.81%) |
May 09, 2022 | 45.32 | 46.50 | 42.42 | 43.00 | 1,494,337 | -3.20(-6.93%) |
May 06, 2022 | 49.01 | 49.24 | 45.91 | 46.20 | 1,447,643 | -2.49(-5.11%) |
May 05, 2022 | 51.04 | 51.54 | 48.10 | 48.69 | 667,618 | -2.48(-4.85%) |
May 04, 2022 | 51.34 | 51.57 | 48.36 | 51.17 | 762,457 | +0.08(+0.16%) |
May 03, 2022 | 51.72 | 52.61 | 50.55 | 51.09 | 385,153 | -0.68(-1.31%) |