Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 57.58 | 58.46 | 57.40 | 58.07 | 922,012 | +0.45(+0.77%) |
Jul 28, 2022 | 56.95 | 57.63 | 56.23 | 57.62 | 676,179 | +0.76(+1.34%) |
Jul 27, 2022 | 55.73 | 57.42 | 55.62 | 56.86 | 556,219 | +1.25(+2.24%) |
Jul 26, 2022 | 56.15 | 56.37 | 55.22 | 55.62 | 452,229 | -0.86(-1.52%) |
Jul 25, 2022 | 56.26 | 56.58 | 55.57 | 56.48 | 665,342 | +0.63(+1.13%) |
Jul 22, 2022 | 56.02 | 56.63 | 55.31 | 55.84 | 676,113 | -0.40(-0.70%) |
Jul 21, 2022 | 55.41 | 56.35 | 54.92 | 56.24 | 1,087,572 | +0.20(+0.35%) |
Jul 20, 2022 | 56.36 | 56.89 | 54.91 | 56.04 | 1,522,185 | -0.61(-1.08%) |
Jul 19, 2022 | 55.17 | 56.95 | 55.04 | 56.65 | 1,072,828 | +2.08(+3.81%) |
Jul 18, 2022 | 55.26 | 55.98 | 54.28 | 54.58 | 1,231,739 | +0.35(+0.64%) |
Jul 15, 2022 | 53.68 | 54.49 | 52.85 | 54.23 | 796,677 | +1.41(+2.66%) |
Jul 14, 2022 | 52.90 | 52.98 | 51.87 | 52.83 | 1,089,402 | -0.92(-1.71%) |
Jul 13, 2022 | 53.22 | 54.08 | 52.60 | 53.75 | 1,886,154 | +0.18(+0.33%) |
Jul 12, 2022 | 53.32 | 54.66 | 53.11 | 53.57 | 611,510 | +0.05(+0.09%) |
Jul 11, 2022 | 54.79 | 55.04 | 53.37 | 53.52 | 891,808 | -2.15(-3.86%) |
Jul 08, 2022 | 56.49 | 56.49 | 55.55 | 55.66 | 413,562 | -0.61(-1.09%) |
Jul 07, 2022 | 55.75 | 56.43 | 55.46 | 56.28 | 581,410 | +1.16(+2.10%) |
Jul 06, 2022 | 55.78 | 56.52 | 54.67 | 55.12 | 831,619 | -1.02(-1.82%) |
Jul 05, 2022 | 54.39 | 56.16 | 53.78 | 56.14 | 704,971 | +0.92(+1.67%) |
Jul 01, 2022 | 53.88 | 55.60 | 52.90 | 55.22 | 802,975 | +0.79(+1.45%) |
Jun 30, 2022 | 55.26 | 55.40 | 53.83 | 54.43 | 824,179 | -1.98(-3.51%) |
Jun 29, 2022 | 56.76 | 56.99 | 55.90 | 56.41 | 862,104 | -0.48(-0.85%) |
Jun 28, 2022 | 58.19 | 58.55 | 56.63 | 56.89 | 763,316 | -0.62(-1.08%) |
Jun 27, 2022 | 58.10 | 58.10 | 57.10 | 57.51 | 471,192 | -0.18(-0.31%) |
Jun 24, 2022 | 56.62 | 57.80 | 56.48 | 57.69 | 1,285,559 | +1.66(+2.97%) |
Jun 23, 2022 | 56.40 | 56.93 | 55.48 | 56.03 | 538,179 | -0.34(-0.60%) |
Jun 22, 2022 | 56.13 | 56.91 | 55.98 | 56.37 | 572,830 | -0.76(-1.33%) |
Jun 21, 2022 | 55.94 | 57.68 | 55.94 | 57.13 | 850,639 | +1.83(+3.31%) |
Jun 17, 2022 | 54.80 | 56.76 | 54.80 | 55.30 | 1,122,728 | +0.81(+1.49%) |
Jun 16, 2022 | 54.48 | 55.22 | 53.55 | 54.49 | 938,126 | -1.46(-2.62%) |
Jun 15, 2022 | 55.53 | 56.90 | 55.17 | 55.95 | 562,690 | +0.95(+1.73%) |
Jun 14, 2022 | 54.54 | 55.42 | 53.95 | 55.00 | 613,337 | +1.15(+2.13%) |
Jun 13, 2022 | 54.91 | 54.91 | 52.99 | 53.85 | 1,055,849 | -2.01(-3.60%) |
Jun 10, 2022 | 55.89 | 56.56 | 55.28 | 55.86 | 803,673 | -1.38(-2.40%) |
Jun 09, 2022 | 58.02 | 58.20 | 57.24 | 57.24 | 730,556 | -1.03(-1.77%) |
Jun 08, 2022 | 59.38 | 59.58 | 57.69 | 58.27 | 949,874 | -1.67(-2.79%) |
Jun 07, 2022 | 59.32 | 59.99 | 58.70 | 59.94 | 661,399 | -0.06(-0.10%) |
Jun 06, 2022 | 60.52 | 61.20 | 59.52 | 60.00 | 897,550 | +0.51(+0.86%) |
Jun 03, 2022 | 59.90 | 60.28 | 59.25 | 59.48 | 829,117 | -1.04(-1.72%) |
Jun 02, 2022 | 59.35 | 60.59 | 58.92 | 60.52 | 724,168 | +1.12(+1.88%) |
Jun 01, 2022 | 60.70 | 61.35 | 59.13 | 59.40 | 960,404 | -1.48(-2.44%) |
May 31, 2022 | 60.32 | 61.69 | 59.80 | 60.89 | 907,231 | +0.45(+0.74%) |
May 27, 2022 | 58.91 | 60.46 | 58.91 | 60.44 | 697,484 | +1.68(+2.86%) |
May 26, 2022 | 56.93 | 59.39 | 56.60 | 58.76 | 551,424 | +2.06(+3.64%) |
May 25, 2022 | 55.32 | 56.92 | 55.09 | 56.70 | 764,649 | +0.88(+1.57%) |
May 24, 2022 | 56.54 | 56.69 | 55.22 | 55.82 | 847,149 | -1.03(-1.81%) |
May 23, 2022 | 56.82 | 57.42 | 55.89 | 56.85 | 1,094,740 | +0.95(+1.70%) |
May 20, 2022 | 54.50 | 55.99 | 54.34 | 55.90 | 1,105,983 | +1.60(+2.95%) |
May 19, 2022 | 52.71 | 54.65 | 52.71 | 54.30 | 789,827 | +0.92(+1.72%) |
May 18, 2022 | 54.92 | 55.35 | 52.67 | 53.38 | 1,543,580 | -1.92(-3.47%) |
May 17, 2022 | 54.76 | 55.44 | 54.21 | 55.30 | 1,011,529 | +1.48(+2.75%) |
May 16, 2022 | 53.88 | 54.82 | 53.51 | 53.82 | 595,231 | -0.63(-1.16%) |
May 13, 2022 | 53.91 | 55.47 | 53.69 | 54.45 | 941,673 | +1.66(+3.14%) |
May 12, 2022 | 52.68 | 53.06 | 51.54 | 52.79 | 956,254 | -0.49(-0.93%) |
May 11, 2022 | 53.30 | 55.69 | 52.94 | 53.28 | 982,489 | -0.34(-0.63%) |
May 10, 2022 | 53.58 | 54.14 | 52.02 | 53.62 | 1,122,382 | +1.64(+3.15%) |
May 09, 2022 | 53.45 | 53.60 | 51.59 | 51.98 | 1,156,120 | -2.30(-4.24%) |
May 06, 2022 | 56.09 | 56.45 | 53.61 | 54.28 | 1,257,361 | -2.44(-4.30%) |
May 05, 2022 | 58.27 | 58.27 | 55.86 | 56.72 | 1,815,352 | -2.40(-4.06%) |
May 04, 2022 | 57.90 | 59.19 | 56.77 | 59.12 | 1,057,769 | +1.12(+1.92%) |
May 03, 2022 | 59.27 | 59.48 | 57.70 | 58.00 | 931,630 | -1.17(-1.97%) |