Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 53.09 | 54.27 | 52.48 | 53.77 | 8,369 | -1.49(-2.70%) |
Jul 28, 2022 | 53.76 | 55.40 | 53.66 | 55.26 | 21,855 | +1.89(+3.54%) |
Jul 27, 2022 | 53.00 | 53.52 | 52.93 | 53.37 | 2,543 | -0.83(-1.53%) |
Jul 26, 2022 | 52.92 | 54.26 | 52.67 | 54.20 | 4,675 | +1.42(+2.69%) |
Jul 25, 2022 | 53.77 | 54.00 | 52.72 | 52.78 | 11,696 | -1.95(-3.56%) |
Jul 22, 2022 | 54.14 | 55.07 | 53.79 | 54.73 | 9,350 | -0.70(-1.26%) |
Jul 21, 2022 | 53.52 | 55.43 | 53.40 | 55.43 | 11,180 | +2.13(+4.00%) |
Jul 20, 2022 | 53.03 | 53.57 | 52.38 | 53.30 | 15,464 | -0.27(-0.49%) |
Jul 19, 2022 | 53.09 | 54.23 | 52.88 | 53.56 | 8,603 | +1.28(+2.46%) |
Jul 18, 2022 | 53.07 | 53.50 | 52.28 | 52.28 | 13,020 | +0.06(+0.11%) |
Jul 15, 2022 | 51.68 | 52.85 | 51.63 | 52.22 | 77,845 | +1.10(+2.15%) |
Jul 14, 2022 | 51.10 | 52.26 | 50.77 | 51.12 | 11,941 | -1.03(-1.98%) |
Jul 13, 2022 | 51.03 | 52.15 | 51.02 | 52.15 | 21,589 | +0.49(+0.94%) |
Jul 12, 2022 | 50.88 | 51.88 | 50.88 | 51.66 | 69,023 | +0.96(+1.90%) |
Jul 11, 2022 | 50.51 | 51.16 | 50.39 | 50.70 | 25,639 | -0.52(-1.02%) |
Jul 08, 2022 | 50.92 | 51.92 | 50.84 | 51.22 | 14,388 | -0.30(-0.58%) |
Jul 07, 2022 | 51.70 | 52.47 | 50.83 | 51.52 | 27,179 | -0.02(-0.04%) |
Jul 06, 2022 | 50.49 | 51.84 | 50.42 | 51.54 | 29,927 | +0.73(+1.43%) |
Jul 05, 2022 | 50.71 | 51.34 | 49.69 | 50.81 | 17,005 | -0.90(-1.73%) |
Jul 01, 2022 | 51.86 | 52.69 | 51.11 | 51.71 | 14,288 | +0.00(+0.00%) |
Jun 30, 2022 | 50.72 | 51.99 | 50.52 | 51.71 | 18,614 | -1.51(-2.84%) |
Jun 29, 2022 | 52.54 | 53.73 | 52.43 | 53.22 | 10,291 | -0.75(-1.39%) |
Jun 28, 2022 | 54.00 | 54.13 | 53.51 | 53.97 | 24,517 | +0.14(+0.26%) |
Jun 27, 2022 | 53.65 | 54.34 | 53.43 | 53.83 | 22,334 | +0.83(+1.57%) |
Jun 24, 2022 | 52.80 | 53.00 | 52.57 | 53.00 | 12,104 | +1.48(+2.87%) |
Jun 23, 2022 | 51.93 | 51.99 | 51.10 | 51.52 | 14,003 | -1.73(-3.25%) |
Jun 22, 2022 | 52.89 | 54.69 | 52.89 | 53.25 | 21,539 | +0.30(+0.57%) |
Jun 21, 2022 | 52.34 | 53.60 | 52.22 | 52.95 | 24,721 | +0.70(+1.33%) |
Jun 17, 2022 | 52.22 | 52.78 | 51.64 | 52.26 | 16,754 | +0.22(+0.41%) |
Jun 16, 2022 | 51.22 | 52.36 | 51.19 | 52.04 | 17,068 | +0.34(+0.66%) |
Jun 15, 2022 | 51.63 | 52.80 | 51.07 | 51.70 | 24,455 | +0.96(+1.89%) |
Jun 14, 2022 | 50.83 | 51.57 | 50.60 | 50.74 | 51,722 | -1.21(-2.33%) |
Jun 13, 2022 | 51.52 | 52.77 | 51.52 | 51.95 | 28,934 | -2.66(-4.87%) |
Jun 10, 2022 | 54.23 | 54.61 | 53.09 | 54.61 | 13,491 | -1.48(-2.64%) |
Jun 09, 2022 | 56.02 | 56.59 | 55.54 | 56.09 | 14,977 | -1.13(-1.97%) |
Jun 08, 2022 | 56.49 | 57.22 | 56.01 | 57.22 | 9,704 | -0.40(-0.69%) |
Jun 07, 2022 | 57.02 | 58.17 | 56.80 | 57.62 | 15,052 | -0.84(-1.44%) |
Jun 06, 2022 | 58.25 | 59.02 | 57.42 | 58.46 | 19,306 | +0.96(+1.67%) |
Jun 03, 2022 | 59.35 | 59.62 | 57.50 | 57.50 | 7,313 | -1.05(-1.79%) |
Jun 02, 2022 | 58.62 | 58.80 | 56.43 | 58.55 | 25,200 | +1.87(+3.30%) |
Jun 01, 2022 | 58.33 | 58.42 | 56.65 | 56.68 | 21,951 | -1.87(-3.19%) |
May 31, 2022 | 59.02 | 59.60 | 58.55 | 58.55 | 20,981 | -0.40(-0.67%) |
May 27, 2022 | 59.34 | 59.85 | 58.26 | 58.95 | 8,945 | +0.41(+0.71%) |
May 26, 2022 | 57.73 | 58.83 | 57.10 | 58.53 | 13,740 | -0.66(-1.12%) |
May 25, 2022 | 58.64 | 60.06 | 58.11 | 59.20 | 16,048 | +0.06(+0.11%) |
May 24, 2022 | 58.75 | 59.67 | 57.16 | 59.13 | 13,566 | -0.09(-0.14%) |
May 23, 2022 | 59.14 | 59.75 | 58.90 | 59.22 | 10,789 | -2.19(-3.57%) |
May 20, 2022 | 61.61 | 61.61 | 60.68 | 61.41 | 14,421 | +0.10(+0.17%) |
May 19, 2022 | 60.34 | 61.46 | 60.34 | 61.31 | 13,313 | +1.16(+1.92%) |
May 18, 2022 | 61.26 | 61.92 | 59.99 | 60.15 | 15,025 | -2.06(-3.31%) |
May 17, 2022 | 62.24 | 62.93 | 61.31 | 62.21 | 39,120 | +1.25(+2.06%) |
May 16, 2022 | 60.28 | 61.07 | 59.86 | 60.96 | 16,018 | -0.45(-0.74%) |
May 13, 2022 | 59.95 | 61.71 | 59.95 | 61.41 | 14,336 | +2.68(+4.56%) |
May 12, 2022 | 58.83 | 59.54 | 58.53 | 58.73 | 16,951 | -0.81(-1.36%) |
May 11, 2022 | 60.73 | 61.68 | 59.54 | 59.54 | 24,347 | -0.55(-0.92%) |
May 10, 2022 | 61.00 | 61.02 | 59.51 | 60.09 | 29,412 | -0.86(-1.41%) |
May 09, 2022 | 60.95 | 61.73 | 60.26 | 60.95 | 15,654 | -0.72(-1.17%) |
May 06, 2022 | 61.58 | 61.79 | 60.44 | 61.67 | 10,813 | -2.94(-4.55%) |
May 05, 2022 | 64.50 | 65.27 | 63.20 | 64.61 | 10,838 | +0.02(+0.03%) |
May 04, 2022 | 63.20 | 65.27 | 62.62 | 64.59 | 19,644 | +1.01(+1.59%) |
May 03, 2022 | 62.91 | 63.70 | 62.13 | 63.58 | 17,342 | +1.66(+2.68%) |