Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 53.94 | 54.43 | 53.85 | 54.30 | 23,161 | +0.76(+1.42%) |
Jul 28, 2022 | 53.19 | 53.64 | 52.84 | 53.54 | 612,841 | +0.61(+1.16%) |
Jul 27, 2022 | 52.16 | 53.15 | 52.06 | 52.93 | 18,508 | +1.31(+2.53%) |
Jul 26, 2022 | 52.08 | 52.08 | 51.46 | 51.62 | 14,361 | -0.42(-0.81%) |
Jul 25, 2022 | 51.84 | 52.04 | 51.79 | 52.04 | 4,170 | +0.51(+1.00%) |
Jul 22, 2022 | 52.07 | 52.07 | 51.46 | 51.53 | 51,455 | -0.56(-1.07%) |
Jul 21, 2022 | 51.82 | 52.09 | 51.48 | 52.09 | 33,998 | +0.18(+0.34%) |
Jul 20, 2022 | 51.48 | 52.05 | 51.48 | 51.91 | 8,949 | +0.02(+0.05%) |
Jul 19, 2022 | 51.29 | 51.95 | 51.29 | 51.89 | 22,514 | +1.47(+2.91%) |
Jul 18, 2022 | 51.12 | 51.19 | 50.32 | 50.42 | 6,654 | -0.32(-0.64%) |
Jul 15, 2022 | 50.62 | 50.75 | 50.47 | 50.75 | 16,757 | +1.04(+2.09%) |
Jul 14, 2022 | 48.94 | 49.71 | 48.92 | 49.71 | 6,405 | -0.30(-0.60%) |
Jul 13, 2022 | 50.10 | 50.39 | 50.01 | 50.01 | 9,056 | -0.41(-0.81%) |
Jul 12, 2022 | 50.79 | 50.98 | 50.37 | 50.42 | 7,313 | -0.49(-0.95%) |
Jul 11, 2022 | 51.16 | 51.21 | 50.88 | 50.90 | 2,909 | -0.52(-1.02%) |
Jul 08, 2022 | 51.38 | 51.69 | 51.29 | 51.42 | 6,215 | +0.04(+0.08%) |
Jul 07, 2022 | 50.82 | 51.60 | 50.82 | 51.39 | 11,692 | +0.85(+1.69%) |
Jul 06, 2022 | 50.41 | 50.82 | 50.08 | 50.53 | 27,273 | +0.08(+0.15%) |
Jul 05, 2022 | 49.86 | 50.49 | 49.35 | 50.46 | 19,041 | -0.32(-0.63%) |
Jul 01, 2022 | 50.53 | 50.88 | 50.00 | 50.78 | 12,012 | +0.46(+0.91%) |
Jun 30, 2022 | 50.35 | 50.71 | 50.03 | 50.32 | 4,831 | -0.55(-1.07%) |
Jun 29, 2022 | 51.25 | 51.27 | 50.76 | 50.87 | 7,304 | -0.29(-0.56%) |
Jun 28, 2022 | 52.30 | 52.37 | 51.11 | 51.15 | 29,590 | -0.59(-1.14%) |
Jun 27, 2022 | 51.71 | 51.97 | 51.62 | 51.74 | 12,586 | +0.12(+0.23%) |
Jun 24, 2022 | 50.78 | 51.66 | 50.78 | 51.63 | 60,464 | +1.42(+2.82%) |
Jun 23, 2022 | 50.35 | 50.46 | 49.60 | 50.21 | 13,989 | -0.08(-0.15%) |
Jun 22, 2022 | 49.82 | 50.70 | 49.82 | 50.29 | 13,856 | -0.13(-0.25%) |
Jun 21, 2022 | 49.63 | 50.62 | 49.63 | 50.42 | 26,747 | +1.63(+3.34%) |
Jun 17, 2022 | 49.48 | 49.48 | 48.50 | 48.79 | 50,710 | -0.56(-1.13%) |
Jun 16, 2022 | 49.45 | 49.63 | 48.89 | 49.35 | 14,179 | -1.50(-2.94%) |
Jun 15, 2022 | 51.04 | 51.16 | 50.39 | 50.84 | 84,074 | +0.45(+0.88%) |
Jun 14, 2022 | 50.76 | 51.17 | 50.21 | 50.40 | 92,906 | -0.39(-0.76%) |
Jun 13, 2022 | 51.31 | 51.45 | 50.60 | 50.78 | 37,595 | -1.86(-3.54%) |
Jun 10, 2022 | 53.18 | 53.18 | 52.65 | 52.65 | 7,446 | -1.39(-2.57%) |
Jun 09, 2022 | 55.03 | 55.16 | 54.04 | 54.04 | 4,030 | -1.18(-2.13%) |
Jun 08, 2022 | 55.61 | 55.72 | 55.13 | 55.21 | 13,702 | -0.44(-0.80%) |
Jun 07, 2022 | 54.80 | 55.76 | 54.80 | 55.66 | 7,834 | +0.63(+1.14%) |
Jun 06, 2022 | 55.50 | 55.58 | 54.89 | 55.03 | 28,555 | +0.15(+0.27%) |
Jun 03, 2022 | 54.99 | 55.08 | 54.75 | 54.88 | 53,863 | -0.47(-0.85%) |
Jun 02, 2022 | 54.51 | 55.35 | 54.35 | 55.35 | 12,169 | +0.70(+1.29%) |
Jun 01, 2022 | 55.26 | 55.27 | 54.23 | 54.64 | 30,276 | -0.16(-0.30%) |
May 31, 2022 | 55.20 | 55.54 | 54.81 | 54.81 | 64,039 | -0.58(-1.05%) |
May 27, 2022 | 54.77 | 55.39 | 54.70 | 55.39 | 23,747 | +1.15(+2.13%) |
May 26, 2022 | 54.02 | 54.46 | 54.02 | 54.23 | 33,642 | +1.00(+1.88%) |
May 25, 2022 | 52.69 | 53.49 | 52.69 | 53.24 | 25,779 | +0.53(+1.00%) |
May 24, 2022 | 52.39 | 52.71 | 52.05 | 52.71 | 7,740 | -0.25(-0.48%) |
May 23, 2022 | 53.11 | 53.14 | 52.73 | 52.96 | 10,394 | +1.11(+2.13%) |
May 20, 2022 | 52.40 | 52.40 | 50.80 | 51.86 | 30,403 | -0.10(-0.19%) |
May 19, 2022 | 51.65 | 52.48 | 51.62 | 51.96 | 30,426 | -0.23(-0.44%) |
May 18, 2022 | 54.07 | 54.07 | 52.13 | 52.18 | 34,730 | -2.21(-4.06%) |
May 17, 2022 | 54.20 | 54.45 | 53.97 | 54.39 | 14,383 | +0.81(+1.51%) |
May 16, 2022 | 53.42 | 54.10 | 53.42 | 53.58 | 12,381 | +0.04(+0.08%) |
May 13, 2022 | 53.15 | 53.73 | 53.13 | 53.54 | 63,573 | +1.22(+2.33%) |
May 12, 2022 | 52.20 | 52.58 | 51.55 | 52.32 | 47,354 | -0.26(-0.49%) |
May 11, 2022 | 52.94 | 53.93 | 52.57 | 52.57 | 55,291 | -0.24(-0.45%) |
May 10, 2022 | 53.51 | 53.65 | 52.49 | 52.81 | 36,560 | +0.03(+0.06%) |
May 09, 2022 | 53.77 | 53.77 | 52.56 | 52.78 | 7,235 | -1.90(-3.48%) |
May 06, 2022 | 54.35 | 54.90 | 54.00 | 54.68 | 11,309 | +0.05(+0.08%) |
May 05, 2022 | 55.63 | 55.81 | 54.17 | 54.63 | 9,522 | -1.57(-2.80%) |
May 04, 2022 | 54.80 | 56.28 | 54.57 | 56.21 | 31,134 | +1.62(+2.97%) |
May 03, 2022 | 54.34 | 54.97 | 54.25 | 54.59 | 26,197 | +0.42(+0.77%) |