Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 51.67 | 52.28 | 51.55 | 52.07 | 1,595,309 | +0.23(+0.45%) |
Jul 28, 2022 | 51.54 | 52.24 | 50.50 | 51.84 | 3,199,180 | -2.78(-5.09%) |
Jul 27, 2022 | 53.83 | 54.70 | 53.39 | 54.62 | 2,494,959 | +1.40(+2.63%) |
Jul 26, 2022 | 53.11 | 53.56 | 53.03 | 53.22 | 1,134,584 | -0.29(-0.55%) |
Jul 25, 2022 | 53.38 | 53.57 | 52.94 | 53.51 | 900,456 | +0.73(+1.38%) |
Jul 22, 2022 | 52.64 | 52.97 | 52.33 | 52.78 | 986,750 | -0.14(-0.26%) |
Jul 21, 2022 | 52.23 | 53.14 | 52.22 | 52.92 | 744,785 | -0.15(-0.27%) |
Jul 20, 2022 | 54.02 | 54.06 | 52.86 | 53.06 | 1,131,012 | -1.58(-2.88%) |
Jul 19, 2022 | 54.15 | 54.70 | 54.03 | 54.64 | 918,219 | +1.53(+2.87%) |
Jul 18, 2022 | 53.56 | 53.94 | 52.98 | 53.11 | 826,045 | +0.03(+0.06%) |
Jul 15, 2022 | 52.93 | 53.22 | 52.62 | 53.08 | 1,006,644 | -0.01(-0.02%) |
Jul 14, 2022 | 52.51 | 53.15 | 52.09 | 53.09 | 952,405 | -0.48(-0.89%) |
Jul 13, 2022 | 53.04 | 54.00 | 53.00 | 53.57 | 882,583 | +0.26(+0.49%) |
Jul 12, 2022 | 53.15 | 53.88 | 52.99 | 53.31 | 986,928 | +0.03(+0.05%) |
Jul 11, 2022 | 53.70 | 53.86 | 53.18 | 53.28 | 790,824 | -0.72(-1.33%) |
Jul 08, 2022 | 53.85 | 54.25 | 53.59 | 54.00 | 1,056,212 | +0.94(+1.78%) |
Jul 07, 2022 | 52.87 | 53.22 | 52.77 | 53.05 | 1,450,758 | -0.23(-0.44%) |
Jul 06, 2022 | 53.03 | 53.86 | 52.84 | 53.29 | 1,427,626 | +0.16(+0.29%) |
Jul 05, 2022 | 52.66 | 53.20 | 51.93 | 53.13 | 1,990,097 | -0.44(-0.82%) |
Jul 01, 2022 | 52.44 | 53.61 | 52.33 | 53.57 | 1,080,331 | +1.10(+2.09%) |
Jun 30, 2022 | 51.86 | 52.75 | 51.54 | 52.47 | 1,319,190 | +0.01(+0.02%) |
Jun 29, 2022 | 52.93 | 52.98 | 52.43 | 52.46 | 919,484 | -0.24(-0.46%) |
Jun 28, 2022 | 53.23 | 53.82 | 52.68 | 52.70 | 2,044,121 | +0.11(+0.20%) |
Jun 27, 2022 | 52.32 | 52.90 | 52.25 | 52.60 | 1,609,650 | +0.14(+0.26%) |
Jun 24, 2022 | 51.65 | 52.48 | 51.54 | 52.46 | 1,371,600 | +1.22(+2.37%) |
Jun 23, 2022 | 50.94 | 51.27 | 50.70 | 51.24 | 1,021,903 | +0.53(+1.04%) |
Jun 22, 2022 | 50.09 | 51.23 | 50.03 | 50.72 | 1,377,462 | +0.44(+0.87%) |
Jun 21, 2022 | 50.58 | 50.68 | 49.98 | 50.28 | 1,253,655 | +0.01(+0.02%) |
Jun 17, 2022 | 50.63 | 50.95 | 49.92 | 50.27 | 1,450,473 | +0.21(+0.43%) |
Jun 16, 2022 | 49.74 | 50.49 | 49.58 | 50.06 | 1,427,634 | -1.33(-2.59%) |
Jun 15, 2022 | 51.48 | 51.93 | 50.42 | 51.39 | 1,742,659 | +1.74(+3.51%) |
Jun 14, 2022 | 50.10 | 50.44 | 49.20 | 49.65 | 2,160,637 | -0.55(-1.10%) |
Jun 13, 2022 | 50.57 | 50.88 | 49.89 | 50.20 | 2,555,178 | -0.62(-1.22%) |
Jun 10, 2022 | 49.86 | 51.19 | 49.80 | 50.83 | 2,288,956 | -0.89(-1.71%) |
Jun 09, 2022 | 52.85 | 53.15 | 51.71 | 51.71 | 1,240,161 | -1.95(-3.64%) |
Jun 08, 2022 | 54.39 | 54.41 | 53.50 | 53.67 | 835,534 | -1.11(-2.02%) |
Jun 07, 2022 | 54.32 | 54.87 | 53.92 | 54.77 | 1,113,689 | +0.46(+0.84%) |
Jun 06, 2022 | 54.46 | 54.98 | 54.02 | 54.32 | 962,929 | +0.31(+0.58%) |
Jun 03, 2022 | 54.37 | 54.53 | 53.91 | 54.01 | 1,313,397 | -0.13(-0.23%) |
Jun 02, 2022 | 53.45 | 54.21 | 52.85 | 54.13 | 1,065,582 | +0.57(+1.07%) |
Jun 01, 2022 | 54.85 | 55.04 | 53.00 | 53.56 | 1,310,266 | -1.59(-2.87%) |
May 31, 2022 | 54.82 | 55.21 | 54.40 | 55.14 | 2,516,799 | +0.05(+0.09%) |
May 27, 2022 | 54.95 | 55.20 | 54.71 | 55.10 | 835,169 | +0.17(+0.30%) |
May 26, 2022 | 54.83 | 55.30 | 54.79 | 54.93 | 888,588 | +0.37(+0.68%) |
May 25, 2022 | 53.75 | 54.72 | 53.69 | 54.56 | 903,898 | +0.84(+1.56%) |
May 24, 2022 | 53.77 | 53.99 | 53.23 | 53.72 | 940,504 | -0.28(-0.52%) |
May 23, 2022 | 53.28 | 54.10 | 53.12 | 54.01 | 988,751 | +1.23(+2.32%) |
May 20, 2022 | 53.23 | 53.27 | 51.96 | 52.78 | 1,169,681 | +0.20(+0.39%) |
May 19, 2022 | 52.94 | 53.29 | 52.46 | 52.58 | 1,260,235 | -1.14(-2.12%) |
May 18, 2022 | 55.35 | 55.52 | 53.70 | 53.71 | 1,140,279 | -2.34(-4.18%) |
May 17, 2022 | 55.56 | 56.06 | 55.48 | 56.06 | 925,714 | +0.94(+1.71%) |
May 16, 2022 | 54.27 | 55.46 | 54.11 | 55.12 | 1,009,688 | +0.64(+1.18%) |
May 13, 2022 | 52.97 | 54.52 | 52.97 | 54.47 | 1,362,090 | +1.93(+3.66%) |
May 12, 2022 | 52.74 | 53.46 | 52.03 | 52.55 | 1,523,755 | -0.66(-1.24%) |
May 11, 2022 | 53.81 | 54.21 | 53.20 | 53.21 | 2,285,416 | +0.05(+0.09%) |
May 10, 2022 | 53.79 | 54.17 | 52.67 | 53.16 | 2,047,653 | +0.57(+1.09%) |
May 09, 2022 | 52.24 | 53.04 | 52.04 | 52.59 | 2,556,152 | -0.90(-1.69%) |
May 06, 2022 | 53.77 | 54.13 | 52.50 | 53.49 | 3,757,374 | -2.02(-3.64%) |
May 05, 2022 | 56.00 | 56.31 | 55.13 | 55.51 | 1,789,660 | -1.22(-2.14%) |
May 04, 2022 | 55.17 | 56.77 | 54.84 | 56.73 | 1,566,842 | +1.44(+2.60%) |
May 03, 2022 | 55.43 | 55.60 | 54.92 | 55.29 | 1,645,023 | +0.92(+1.70%) |