Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 57.57 | 57.82 | 57.42 | 57.70 | 46,493 | -0.24(-0.41%) |
Jul 28, 2022 | 57.27 | 58.07 | 57.11 | 57.94 | 123,330 | +0.58(+1.01%) |
Jul 27, 2022 | 56.97 | 57.43 | 56.57 | 57.36 | 27,077 | +0.55(+0.96%) |
Jul 26, 2022 | 56.66 | 56.86 | 56.44 | 56.82 | 22,097 | -0.20(-0.35%) |
Jul 25, 2022 | 56.86 | 57.11 | 56.73 | 57.02 | 76,139 | +0.49(+0.87%) |
Jul 22, 2022 | 56.51 | 56.86 | 56.33 | 56.53 | 67,272 | +0.29(+0.51%) |
Jul 21, 2022 | 55.77 | 56.29 | 55.77 | 56.24 | 101,880 | +0.43(+0.78%) |
Jul 20, 2022 | 56.35 | 56.47 | 55.61 | 55.81 | 81,751 | -0.58(-1.02%) |
Jul 19, 2022 | 56.32 | 56.59 | 56.17 | 56.38 | 107,857 | +0.82(+1.47%) |
Jul 18, 2022 | 56.21 | 56.23 | 55.47 | 55.57 | 165,998 | -0.37(-0.65%) |
Jul 15, 2022 | 55.71 | 56.00 | 55.70 | 55.93 | 59,901 | +0.41(+0.74%) |
Jul 14, 2022 | 55.01 | 55.54 | 54.65 | 55.52 | 135,493 | -0.29(-0.52%) |
Jul 13, 2022 | 55.32 | 56.15 | 55.32 | 55.81 | 58,067 | +0.08(+0.14%) |
Jul 12, 2022 | 55.68 | 56.25 | 55.63 | 55.73 | 41,237 | +0.08(+0.14%) |
Jul 11, 2022 | 55.69 | 55.97 | 55.58 | 55.65 | 45,973 | -0.27(-0.48%) |
Jul 08, 2022 | 55.93 | 56.27 | 55.78 | 55.92 | 46,676 | -0.17(-0.31%) |
Jul 07, 2022 | 55.93 | 56.12 | 55.81 | 56.10 | 80,802 | +0.15(+0.27%) |
Jul 06, 2022 | 55.97 | 56.21 | 55.84 | 55.94 | 78,091 | +0.16(+0.29%) |
Jul 05, 2022 | 55.45 | 55.78 | 54.90 | 55.78 | 50,457 | -0.37(-0.65%) |
Jul 01, 2022 | 55.42 | 56.25 | 55.33 | 56.14 | 94,464 | +0.56(+1.00%) |
Jun 30, 2022 | 55.21 | 55.78 | 54.93 | 55.59 | 95,913 | -0.07(-0.12%) |
Jun 29, 2022 | 55.49 | 55.86 | 55.47 | 55.65 | 42,338 | +0.15(+0.28%) |
Jun 28, 2022 | 56.30 | 56.53 | 55.44 | 55.50 | 73,375 | -0.63(-1.13%) |
Jun 27, 2022 | 56.22 | 56.29 | 56.06 | 56.13 | 125,455 | -0.18(-0.32%) |
Jun 24, 2022 | 55.65 | 56.37 | 55.57 | 56.32 | 52,434 | +1.31(+2.38%) |
Jun 23, 2022 | 54.39 | 55.08 | 54.39 | 55.01 | 146,794 | +0.77(+1.42%) |
Jun 22, 2022 | 54.00 | 54.50 | 53.89 | 54.24 | 86,654 | +0.06(+0.11%) |
Jun 21, 2022 | 53.71 | 54.31 | 53.61 | 54.18 | 142,327 | +1.09(+2.05%) |
Jun 17, 2022 | 53.30 | 53.52 | 52.89 | 53.10 | 77,789 | -0.05(-0.09%) |
Jun 16, 2022 | 52.86 | 53.48 | 52.65 | 53.14 | 157,773 | -0.47(-0.88%) |
Jun 15, 2022 | 53.66 | 54.00 | 52.95 | 53.62 | 127,742 | +0.43(+0.81%) |
Jun 14, 2022 | 53.82 | 53.89 | 52.86 | 53.18 | 178,394 | -0.70(-1.30%) |
Jun 13, 2022 | 54.25 | 54.52 | 53.82 | 53.88 | 109,413 | -1.18(-2.15%) |
Jun 10, 2022 | 54.82 | 55.39 | 54.51 | 55.07 | 667,502 | -0.34(-0.61%) |
Jun 09, 2022 | 56.12 | 56.59 | 55.40 | 55.40 | 1,202,551 | -0.81(-1.44%) |
Jun 08, 2022 | 56.73 | 56.73 | 56.22 | 56.22 | 41,006 | -0.89(-1.55%) |
Jun 07, 2022 | 56.43 | 57.10 | 56.41 | 57.10 | 53,079 | +0.06(+0.10%) |
Jun 06, 2022 | 57.45 | 57.64 | 56.96 | 57.04 | 55,865 | -0.03(-0.05%) |
Jun 03, 2022 | 57.29 | 57.53 | 56.94 | 57.07 | 79,732 | -0.61(-1.06%) |
Jun 02, 2022 | 57.11 | 57.69 | 56.44 | 57.68 | 59,408 | +0.85(+1.49%) |
Jun 01, 2022 | 57.79 | 57.79 | 56.56 | 56.83 | 85,436 | -0.88(-1.52%) |
May 31, 2022 | 57.64 | 58.01 | 57.19 | 57.71 | 123,013 | +0.02(+0.03%) |
May 27, 2022 | 57.29 | 57.73 | 57.24 | 57.69 | 60,449 | +0.60(+1.05%) |
May 26, 2022 | 56.82 | 57.44 | 56.79 | 57.09 | 87,382 | +0.44(+0.77%) |
May 25, 2022 | 56.46 | 56.76 | 56.20 | 56.65 | 33,828 | +0.03(+0.05%) |
May 24, 2022 | 55.87 | 56.78 | 55.87 | 56.62 | 33,378 | +0.49(+0.86%) |
May 23, 2022 | 55.59 | 56.25 | 55.54 | 56.14 | 56,640 | +1.08(+1.95%) |
May 20, 2022 | 55.29 | 55.29 | 54.42 | 55.06 | 68,757 | +0.10(+0.19%) |
May 19, 2022 | 55.30 | 55.37 | 54.65 | 54.96 | 73,191 | -0.79(-1.41%) |
May 18, 2022 | 58.01 | 58.01 | 55.67 | 55.75 | 62,616 | -2.94(-5.01%) |
May 17, 2022 | 58.95 | 58.95 | 58.36 | 58.69 | 43,840 | -0.18(-0.31%) |
May 16, 2022 | 58.52 | 59.17 | 58.39 | 58.87 | 100,423 | +0.15(+0.26%) |
May 13, 2022 | 58.02 | 58.92 | 57.77 | 58.72 | 43,899 | +1.21(+2.10%) |
May 12, 2022 | 57.65 | 57.96 | 57.13 | 57.51 | 26,499 | -0.18(-0.31%) |
May 11, 2022 | 57.98 | 58.49 | 57.48 | 57.69 | 51,634 | -0.13(-0.23%) |
May 10, 2022 | 58.39 | 58.40 | 57.55 | 57.82 | 57,405 | -0.16(-0.28%) |
May 09, 2022 | 57.74 | 58.30 | 57.57 | 57.99 | 83,772 | -0.31(-0.54%) |
May 06, 2022 | 58.23 | 58.62 | 57.85 | 58.30 | 62,006 | -0.27(-0.45%) |
May 05, 2022 | 59.38 | 59.48 | 58.26 | 58.57 | 157,616 | -1.20(-2.01%) |
May 04, 2022 | 58.88 | 59.91 | 58.66 | 59.77 | 77,334 | +0.76(+1.29%) |
May 03, 2022 | 58.98 | 59.37 | 58.66 | 59.00 | 249,293 | +0.01(+0.02%) |