Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 57.60 | 57.85 | 57.46 | 57.74 | 46,464 | -0.24(-0.41%) |
Jul 28, 2022 | 57.30 | 58.10 | 57.14 | 57.98 | 123,255 | +0.58(+1.01%) |
Jul 27, 2022 | 57.01 | 57.47 | 56.61 | 57.40 | 27,060 | +0.55(+0.96%) |
Jul 26, 2022 | 56.70 | 56.89 | 56.48 | 56.85 | 22,084 | -0.20(-0.35%) |
Jul 25, 2022 | 56.89 | 57.14 | 56.77 | 57.05 | 76,092 | +0.49(+0.87%) |
Jul 22, 2022 | 56.54 | 56.89 | 56.36 | 56.56 | 67,231 | +0.29(+0.51%) |
Jul 21, 2022 | 55.80 | 56.32 | 55.80 | 56.27 | 101,818 | +0.43(+0.78%) |
Jul 20, 2022 | 56.38 | 56.51 | 55.64 | 55.84 | 81,701 | -0.58(-1.02%) |
Jul 19, 2022 | 56.35 | 56.62 | 56.21 | 56.42 | 107,791 | +0.82(+1.47%) |
Jul 18, 2022 | 56.25 | 56.26 | 55.50 | 55.60 | 165,897 | -0.37(-0.65%) |
Jul 15, 2022 | 55.75 | 56.03 | 55.74 | 55.97 | 59,864 | +0.41(+0.74%) |
Jul 14, 2022 | 55.04 | 55.57 | 54.69 | 55.55 | 135,410 | -0.29(-0.52%) |
Jul 13, 2022 | 55.35 | 56.18 | 55.35 | 55.84 | 58,031 | +0.08(+0.14%) |
Jul 12, 2022 | 55.72 | 56.28 | 55.67 | 55.76 | 41,211 | +0.08(+0.14%) |
Jul 11, 2022 | 55.73 | 56.00 | 55.62 | 55.69 | 45,944 | -0.27(-0.48%) |
Jul 08, 2022 | 55.97 | 56.30 | 55.81 | 55.96 | 46,647 | -0.17(-0.31%) |
Jul 07, 2022 | 55.97 | 56.15 | 55.84 | 56.13 | 80,753 | +0.15(+0.27%) |
Jul 06, 2022 | 56.01 | 56.25 | 55.87 | 55.98 | 78,044 | +0.16(+0.29%) |
Jul 05, 2022 | 55.49 | 55.81 | 54.93 | 55.81 | 50,426 | -0.37(-0.65%) |
Jul 01, 2022 | 55.46 | 56.28 | 55.36 | 56.18 | 94,406 | +0.56(+1.00%) |
Jun 30, 2022 | 55.25 | 55.81 | 54.97 | 55.62 | 95,854 | -0.07(-0.12%) |
Jun 29, 2022 | 55.52 | 55.89 | 55.50 | 55.69 | 42,312 | +0.15(+0.28%) |
Jun 28, 2022 | 56.33 | 56.57 | 55.47 | 55.53 | 73,330 | -0.63(-1.13%) |
Jun 27, 2022 | 56.26 | 56.32 | 56.09 | 56.17 | 125,378 | -0.18(-0.32%) |
Jun 24, 2022 | 55.69 | 56.40 | 55.61 | 56.35 | 52,402 | +1.31(+2.38%) |
Jun 23, 2022 | 54.43 | 55.11 | 54.43 | 55.04 | 146,704 | +0.77(+1.42%) |
Jun 22, 2022 | 54.03 | 54.53 | 53.93 | 54.27 | 86,601 | +0.06(+0.11%) |
Jun 21, 2022 | 53.74 | 54.34 | 53.64 | 54.22 | 142,240 | +1.09(+2.05%) |
Jun 17, 2022 | 53.33 | 53.55 | 52.93 | 53.13 | 77,741 | -0.05(-0.09%) |
Jun 16, 2022 | 52.89 | 53.51 | 52.69 | 53.18 | 157,676 | -0.47(-0.88%) |
Jun 15, 2022 | 53.70 | 54.03 | 52.98 | 53.65 | 127,663 | +0.43(+0.81%) |
Jun 14, 2022 | 53.85 | 53.93 | 52.89 | 53.22 | 178,285 | -0.70(-1.30%) |
Jun 13, 2022 | 54.28 | 54.55 | 53.85 | 53.92 | 109,346 | -1.18(-2.15%) |
Jun 10, 2022 | 54.85 | 55.42 | 54.54 | 55.10 | 667,093 | -0.34(-0.61%) |
Jun 09, 2022 | 56.16 | 56.62 | 55.44 | 55.44 | 1,201,815 | -0.81(-1.44%) |
Jun 08, 2022 | 56.76 | 56.76 | 56.25 | 56.25 | 40,981 | -0.89(-1.55%) |
Jun 07, 2022 | 56.47 | 57.14 | 56.44 | 57.14 | 53,047 | +0.06(+0.10%) |
Jun 06, 2022 | 57.49 | 57.68 | 56.99 | 57.08 | 55,831 | -0.03(-0.05%) |
Jun 03, 2022 | 57.33 | 57.57 | 56.97 | 57.11 | 79,683 | -0.61(-1.06%) |
Jun 02, 2022 | 57.15 | 57.73 | 56.48 | 57.72 | 59,372 | +0.85(+1.49%) |
Jun 01, 2022 | 57.82 | 57.82 | 56.59 | 56.87 | 85,383 | -0.88(-1.52%) |
May 31, 2022 | 57.68 | 58.04 | 57.23 | 57.75 | 122,938 | +0.02(+0.03%) |
May 27, 2022 | 57.33 | 57.76 | 57.28 | 57.73 | 60,412 | +0.60(+1.05%) |
May 26, 2022 | 56.86 | 57.47 | 56.82 | 57.13 | 87,328 | +0.44(+0.77%) |
May 25, 2022 | 56.50 | 56.79 | 56.23 | 56.69 | 33,807 | +0.03(+0.05%) |
May 24, 2022 | 55.91 | 56.81 | 55.91 | 56.66 | 33,358 | +0.49(+0.86%) |
May 23, 2022 | 55.62 | 56.29 | 55.57 | 56.17 | 56,606 | +1.08(+1.95%) |
May 20, 2022 | 55.33 | 55.33 | 54.46 | 55.10 | 68,715 | +0.10(+0.19%) |
May 19, 2022 | 55.34 | 55.40 | 54.68 | 55.00 | 73,146 | -0.79(-1.41%) |
May 18, 2022 | 58.04 | 58.04 | 55.71 | 55.78 | 62,578 | -2.94(-5.01%) |
May 17, 2022 | 58.98 | 58.98 | 58.39 | 58.73 | 43,813 | -0.18(-0.31%) |
May 16, 2022 | 58.55 | 59.20 | 58.42 | 58.91 | 100,361 | +0.15(+0.26%) |
May 13, 2022 | 58.06 | 58.95 | 57.80 | 58.75 | 43,872 | +1.21(+2.10%) |
May 12, 2022 | 57.69 | 57.99 | 57.16 | 57.55 | 26,483 | -0.18(-0.31%) |
May 11, 2022 | 58.01 | 58.53 | 57.52 | 57.73 | 51,603 | -0.13(-0.23%) |
May 10, 2022 | 58.42 | 58.43 | 57.58 | 57.86 | 57,370 | -0.16(-0.28%) |
May 09, 2022 | 57.77 | 58.34 | 57.60 | 58.02 | 83,721 | -0.31(-0.54%) |
May 06, 2022 | 58.27 | 58.66 | 57.88 | 58.34 | 61,968 | -0.27(-0.45%) |
May 05, 2022 | 59.41 | 59.52 | 58.30 | 58.60 | 157,520 | -1.20(-2.01%) |
May 04, 2022 | 58.92 | 59.95 | 58.70 | 59.80 | 77,287 | +0.76(+1.29%) |
May 03, 2022 | 59.01 | 59.40 | 58.70 | 59.04 | 249,141 | +0.01(+0.02%) |