Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 55.00 | 55.80 | 55.00 | 55.80 | 9,098 | +2.35(+4.40%) |
Jul 28, 2022 | 52.93 | 53.48 | 52.78 | 53.45 | 21,201 | -0.07(-0.13%) |
Jul 27, 2022 | 52.34 | 53.91 | 51.24 | 53.52 | 19,643 | +2.28(+4.45%) |
Jul 26, 2022 | 51.98 | 51.98 | 50.66 | 51.24 | 21,222 | -2.97(-5.48%) |
Jul 25, 2022 | 54.38 | 54.38 | 54.07 | 54.21 | 14,292 | -0.45(-0.83%) |
Jul 22, 2022 | 55.72 | 55.72 | 54.50 | 54.66 | 10,052 | +0.56(+1.04%) |
Jul 21, 2022 | 53.72 | 54.27 | 53.43 | 54.10 | 44,408 | +1.34(+2.54%) |
Jul 20, 2022 | 53.17 | 53.30 | 52.05 | 52.76 | 54,192 | +0.98(+1.89%) |
Jul 19, 2022 | 52.33 | 52.55 | 51.47 | 51.78 | 132,770 | +1.47(+2.92%) |
Jul 18, 2022 | 49.79 | 51.03 | 49.79 | 50.31 | 79,198 | +0.07(+0.14%) |
Jul 15, 2022 | 49.89 | 50.24 | 49.89 | 50.24 | 17,569 | +0.33(+0.65%) |
Jul 14, 2022 | 49.50 | 50.15 | 49.22 | 49.91 | 28,374 | +0.28(+0.57%) |
Jul 13, 2022 | 49.00 | 49.95 | 49.00 | 49.63 | 24,951 | +0.00(+0.01%) |
Jul 12, 2022 | 48.50 | 49.98 | 48.21 | 49.63 | 46,956 | -1.20(-2.36%) |
Jul 11, 2022 | 49.49 | 51.74 | 49.49 | 50.83 | 54,087 | -1.43(-2.74%) |
Jul 08, 2022 | 51.66 | 52.41 | 51.65 | 52.26 | 27,249 | +0.53(+1.02%) |
Jul 07, 2022 | 51.40 | 51.93 | 51.33 | 51.73 | 52,100 | +0.38(+0.75%) |
Jul 06, 2022 | 51.91 | 51.91 | 51.05 | 51.34 | 89,256 | +0.80(+1.57%) |
Jul 05, 2022 | 50.59 | 50.59 | 49.79 | 50.55 | 41,738 | +0.15(+0.30%) |
Jul 01, 2022 | 50.07 | 50.72 | 49.98 | 50.40 | 24,073 | -0.34(-0.67%) |
Jun 30, 2022 | 50.20 | 50.85 | 50.03 | 50.74 | 25,898 | -0.13(-0.26%) |
Jun 29, 2022 | 51.00 | 51.09 | 50.56 | 50.87 | 32,929 | -0.67(-1.30%) |
Jun 28, 2022 | 52.09 | 52.70 | 51.54 | 51.54 | 66,417 | -0.78(-1.49%) |
Jun 27, 2022 | 52.60 | 52.60 | 52.05 | 52.32 | 61,666 | +0.15(+0.29%) |
Jun 24, 2022 | 51.56 | 52.17 | 50.71 | 52.17 | 55,463 | +2.79(+5.65%) |
Jun 23, 2022 | 49.37 | 49.55 | 49.07 | 49.38 | 62,466 | +0.02(+0.04%) |
Jun 22, 2022 | 49.59 | 49.75 | 48.99 | 49.36 | 68,461 | -0.03(-0.06%) |
Jun 21, 2022 | 49.50 | 49.66 | 49.26 | 49.39 | 52,911 | -0.05(-0.10%) |
Jun 17, 2022 | 49.69 | 49.97 | 49.12 | 49.44 | 51,284 | +0.64(+1.31%) |
Jun 16, 2022 | 49.51 | 50.50 | 48.68 | 48.80 | 72,695 | -1.55(-3.08%) |
Jun 15, 2022 | 50.00 | 50.57 | 49.13 | 50.35 | 50,145 | -0.31(-0.61%) |
Jun 14, 2022 | 49.84 | 51.37 | 49.84 | 50.66 | 95,678 | -0.33(-0.65%) |
Jun 13, 2022 | 51.45 | 52.50 | 50.73 | 50.99 | 53,614 | -3.46(-6.35%) |
Jun 10, 2022 | 55.08 | 55.08 | 54.28 | 54.45 | 87,599 | -1.64(-2.92%) |
Jun 09, 2022 | 56.86 | 56.86 | 56.09 | 56.09 | 14,989 | +0.64(+1.15%) |
Jun 08, 2022 | 55.49 | 55.87 | 55.11 | 55.45 | 33,140 | -0.90(-1.60%) |
Jun 07, 2022 | 55.97 | 56.57 | 55.97 | 56.35 | 64,249 | -0.38(-0.67%) |
Jun 06, 2022 | 57.21 | 57.39 | 56.58 | 56.73 | 31,001 | -0.05(-0.09%) |
Jun 03, 2022 | 57.17 | 57.32 | 56.69 | 56.78 | 31,317 | -1.57(-2.69%) |
Jun 02, 2022 | 57.85 | 58.39 | 57.24 | 58.35 | 33,725 | +0.98(+1.70%) |
Jun 01, 2022 | 58.77 | 58.77 | 56.92 | 57.38 | 30,293 | -0.23(-0.41%) |
May 31, 2022 | 57.47 | 58.35 | 57.27 | 57.61 | 42,478 | +1.38(+2.45%) |
May 27, 2022 | 56.11 | 56.33 | 55.83 | 56.23 | 38,768 | -0.20(-0.36%) |
May 26, 2022 | 56.08 | 56.52 | 56.06 | 56.44 | 27,791 | -0.13(-0.23%) |
May 25, 2022 | 56.18 | 56.57 | 56.18 | 56.57 | 25,770 | -0.39(-0.68%) |
May 24, 2022 | 57.49 | 57.49 | 56.78 | 56.96 | 40,728 | -1.04(-1.79%) |
May 23, 2022 | 57.73 | 58.43 | 57.73 | 58.00 | 28,016 | +1.67(+2.96%) |
May 20, 2022 | 56.78 | 57.09 | 56.07 | 56.33 | 25,817 | -0.39(-0.69%) |
May 19, 2022 | 56.47 | 57.20 | 56.44 | 56.72 | 36,071 | +0.48(+0.85%) |
May 18, 2022 | 56.61 | 56.88 | 55.84 | 56.24 | 30,856 | -0.78(-1.37%) |
May 17, 2022 | 56.73 | 57.02 | 56.63 | 57.02 | 37,171 | +0.91(+1.62%) |
May 16, 2022 | 56.00 | 56.56 | 55.86 | 56.11 | 39,948 | +0.19(+0.34%) |
May 13, 2022 | 55.36 | 55.94 | 55.36 | 55.92 | 21,202 | +1.99(+3.69%) |
May 12, 2022 | 53.49 | 54.06 | 53.25 | 53.93 | 39,204 | +0.39(+0.73%) |
May 11, 2022 | 53.67 | 54.29 | 53.28 | 53.54 | 40,510 | -0.75(-1.38%) |
May 10, 2022 | 54.41 | 54.70 | 53.88 | 54.29 | 72,142 | -0.27(-0.49%) |
May 09, 2022 | 55.50 | 55.50 | 54.46 | 54.56 | 31,554 | -2.93(-5.10%) |
May 06, 2022 | 57.51 | 57.95 | 57.30 | 57.49 | 52,598 | -1.32(-2.24%) |
May 05, 2022 | 60.07 | 60.30 | 58.35 | 58.81 | 41,884 | -2.14(-3.51%) |
May 04, 2022 | 59.36 | 60.95 | 57.85 | 60.95 | 33,197 | +1.33(+2.22%) |
May 03, 2022 | 59.35 | 59.72 | 59.23 | 59.62 | 51,915 | +0.45(+0.75%) |