Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 58.79 | 59.07 | 58.44 | 58.71 | 62,807 | +0.08(+0.14%) |
Jul 28, 2022 | 57.99 | 58.89 | 57.84 | 58.63 | 84,010 | +0.91(+1.58%) |
Jul 27, 2022 | 57.80 | 58.32 | 56.57 | 57.72 | 75,693 | +0.25(+0.43%) |
Jul 26, 2022 | 56.44 | 57.60 | 56.44 | 57.47 | 65,029 | +0.41(+0.71%) |
Jul 25, 2022 | 56.23 | 57.16 | 56.23 | 57.07 | 47,705 | +1.33(+2.38%) |
Jul 22, 2022 | 56.00 | 56.44 | 55.30 | 55.74 | 72,024 | -0.39(-0.69%) |
Jul 21, 2022 | 55.44 | 56.19 | 55.15 | 56.13 | 53,301 | +0.30(+0.53%) |
Jul 20, 2022 | 55.07 | 55.96 | 54.71 | 55.83 | 106,332 | +0.89(+1.62%) |
Jul 19, 2022 | 53.34 | 55.34 | 53.04 | 54.94 | 67,466 | +1.92(+3.62%) |
Jul 18, 2022 | 53.80 | 53.98 | 52.87 | 53.02 | 75,430 | -0.38(-0.70%) |
Jul 15, 2022 | 52.44 | 53.75 | 52.16 | 53.39 | 61,482 | +1.72(+3.33%) |
Jul 14, 2022 | 51.51 | 52.16 | 50.86 | 51.67 | 50,099 | -0.60(-1.16%) |
Jul 13, 2022 | 53.23 | 53.23 | 51.89 | 52.27 | 63,084 | -1.26(-2.35%) |
Jul 12, 2022 | 53.36 | 54.21 | 53.36 | 53.53 | 32,598 | +0.02(+0.04%) |
Jul 11, 2022 | 53.20 | 53.74 | 53.14 | 53.51 | 50,171 | -0.10(-0.18%) |
Jul 08, 2022 | 53.54 | 53.77 | 53.22 | 53.61 | 53,480 | +0.16(+0.30%) |
Jul 07, 2022 | 53.85 | 54.31 | 53.27 | 53.45 | 59,446 | -0.02(-0.04%) |
Jul 06, 2022 | 53.68 | 54.55 | 52.73 | 53.47 | 66,906 | -0.30(-0.55%) |
Jul 05, 2022 | 53.57 | 53.84 | 52.83 | 53.77 | 58,520 | -0.52(-0.97%) |
Jul 01, 2022 | 53.32 | 54.34 | 53.09 | 54.30 | 59,116 | +0.83(+1.56%) |
Jun 30, 2022 | 52.88 | 53.99 | 52.40 | 53.46 | 61,059 | -0.17(-0.31%) |
Jun 29, 2022 | 53.54 | 54.06 | 52.61 | 53.63 | 87,584 | +0.16(+0.30%) |
Jun 28, 2022 | 54.05 | 54.91 | 53.18 | 53.47 | 67,732 | -0.09(-0.17%) |
Jun 27, 2022 | 53.57 | 53.98 | 52.98 | 53.56 | 65,880 | +0.44(+0.82%) |
Jun 24, 2022 | 53.38 | 55.58 | 52.93 | 53.13 | 133,760 | -0.25(-0.46%) |
Jun 23, 2022 | 54.06 | 54.34 | 53.04 | 53.37 | 64,653 | -0.75(-1.39%) |
Jun 22, 2022 | 53.26 | 54.42 | 52.92 | 54.13 | 57,613 | +0.43(+0.79%) |
Jun 21, 2022 | 53.26 | 54.28 | 53.01 | 53.70 | 84,937 | +1.23(+2.34%) |
Jun 17, 2022 | 51.47 | 53.09 | 51.47 | 52.47 | 197,812 | +0.99(+1.92%) |
Jun 16, 2022 | 51.41 | 51.97 | 50.83 | 51.48 | 109,410 | -0.51(-0.97%) |
Jun 15, 2022 | 51.98 | 52.67 | 51.55 | 51.99 | 84,901 | +0.46(+0.88%) |
Jun 14, 2022 | 51.08 | 51.90 | 50.79 | 51.53 | 81,157 | +0.53(+1.05%) |
Jun 13, 2022 | 52.16 | 52.53 | 50.79 | 51.00 | 98,266 | -1.88(-3.55%) |
Jun 10, 2022 | 52.68 | 53.16 | 52.15 | 52.88 | 75,138 | -0.58(-1.09%) |
Jun 09, 2022 | 54.98 | 54.98 | 53.43 | 53.46 | 63,709 | -1.51(-2.75%) |
Jun 08, 2022 | 54.86 | 55.01 | 54.42 | 54.98 | 58,149 | -0.33(-0.59%) |
Jun 07, 2022 | 56.06 | 56.80 | 55.21 | 55.30 | 152,186 | -1.29(-2.27%) |
Jun 06, 2022 | 55.88 | 57.13 | 55.86 | 56.59 | 130,655 | +0.82(+1.47%) |
Jun 03, 2022 | 55.90 | 56.38 | 55.66 | 55.77 | 108,702 | -0.32(-0.56%) |
Jun 02, 2022 | 54.59 | 56.23 | 54.30 | 56.08 | 159,424 | +1.25(+2.27%) |
Jun 01, 2022 | 54.72 | 55.18 | 53.81 | 54.84 | 83,359 | +0.02(+0.04%) |
May 31, 2022 | 54.40 | 55.12 | 54.13 | 54.82 | 136,658 | -0.09(-0.16%) |
May 27, 2022 | 54.04 | 55.15 | 53.57 | 54.91 | 117,231 | +1.21(+2.25%) |
May 26, 2022 | 52.98 | 53.97 | 52.95 | 53.70 | 125,991 | +0.89(+1.69%) |
May 25, 2022 | 52.59 | 53.51 | 52.59 | 52.81 | 57,597 | +0.29(+0.55%) |
May 24, 2022 | 52.60 | 52.81 | 51.43 | 52.52 | 86,594 | -0.05(-0.09%) |
May 23, 2022 | 53.39 | 54.10 | 52.23 | 52.57 | 140,678 | -0.34(-0.64%) |
May 20, 2022 | 51.16 | 53.29 | 50.96 | 52.91 | 173,164 | +2.67(+5.32%) |
May 19, 2022 | 50.78 | 51.32 | 50.19 | 50.24 | 70,394 | -1.06(-2.06%) |
May 18, 2022 | 52.33 | 52.54 | 50.79 | 51.30 | 77,457 | -1.58(-2.99%) |
May 17, 2022 | 52.05 | 53.02 | 52.05 | 52.88 | 97,554 | +1.49(+2.91%) |
May 16, 2022 | 51.27 | 51.51 | 50.61 | 51.38 | 69,164 | -0.12(-0.23%) |
May 13, 2022 | 52.29 | 52.85 | 51.44 | 51.50 | 112,915 | -0.71(-1.36%) |
May 12, 2022 | 51.66 | 52.94 | 51.48 | 52.22 | 93,076 | +0.28(+0.53%) |
May 11, 2022 | 52.42 | 53.21 | 51.63 | 51.94 | 75,190 | -0.41(-0.77%) |
May 10, 2022 | 52.39 | 53.49 | 51.70 | 52.34 | 79,512 | -0.64(-1.21%) |
May 09, 2022 | 51.63 | 53.26 | 51.29 | 52.99 | 98,145 | +0.98(+1.88%) |
May 06, 2022 | 52.45 | 52.91 | 51.57 | 52.01 | 88,417 | -0.99(-1.87%) |
May 05, 2022 | 53.66 | 53.95 | 52.68 | 53.00 | 89,209 | -1.18(-2.17%) |
May 04, 2022 | 53.04 | 54.33 | 52.60 | 54.17 | 106,724 | +1.28(+2.41%) |
May 03, 2022 | 52.94 | 53.94 | 52.65 | 52.90 | 115,475 | -0.04(-0.07%) |