Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 54.63 | 55.12 | 54.04 | 54.77 | 907,636 | +0.11(+0.20%) |
Jul 28, 2022 | 53.65 | 54.80 | 52.76 | 54.66 | 790,944 | +0.66(+1.22%) |
Jul 27, 2022 | 52.52 | 54.33 | 52.37 | 54.00 | 891,675 | +2.75(+5.37%) |
Jul 26, 2022 | 53.18 | 53.18 | 50.63 | 51.25 | 1,185,928 | -2.12(-3.97%) |
Jul 25, 2022 | 54.00 | 54.00 | 52.38 | 53.37 | 1,213,136 | -0.83(-1.53%) |
Jul 22, 2022 | 55.52 | 55.90 | 53.34 | 54.20 | 1,085,433 | -1.38(-2.48%) |
Jul 21, 2022 | 55.18 | 56.67 | 54.67 | 55.58 | 1,295,626 | +0.46(+0.83%) |
Jul 20, 2022 | 51.63 | 55.32 | 51.40 | 55.12 | 1,475,741 | +4.05(+7.93%) |
Jul 19, 2022 | 50.52 | 51.19 | 49.82 | 51.07 | 817,645 | +1.73(+3.51%) |
Jul 18, 2022 | 50.44 | 51.15 | 49.19 | 49.34 | 1,498,500 | -0.41(-0.82%) |
Jul 15, 2022 | 49.22 | 49.87 | 48.19 | 49.75 | 1,710,862 | +1.49(+3.09%) |
Jul 14, 2022 | 47.37 | 48.39 | 46.07 | 48.26 | 1,646,715 | -0.21(-0.43%) |
Jul 13, 2022 | 47.32 | 49.00 | 47.00 | 48.47 | 1,027,323 | -0.11(-0.23%) |
Jul 12, 2022 | 50.79 | 51.23 | 47.99 | 48.58 | 3,736,477 | -2.28(-4.48%) |
Jul 11, 2022 | 51.82 | 52.06 | 50.42 | 50.86 | 1,070,024 | -1.34(-2.57%) |
Jul 08, 2022 | 50.76 | 52.96 | 50.53 | 52.20 | 1,040,227 | +0.48(+0.93%) |
Jul 07, 2022 | 50.04 | 51.90 | 50.04 | 51.72 | 752,891 | +1.67(+3.34%) |
Jul 06, 2022 | 50.96 | 51.95 | 49.73 | 50.05 | 984,643 | -0.81(-1.59%) |
Jul 05, 2022 | 46.73 | 50.86 | 46.42 | 50.86 | 1,785,845 | +3.26(+6.85%) |
Jul 01, 2022 | 47.26 | 47.95 | 46.72 | 47.60 | 1,473,662 | +0.52(+1.10%) |
Jun 30, 2022 | 47.62 | 47.87 | 46.13 | 47.08 | 1,289,858 | -1.44(-2.97%) |
Jun 29, 2022 | 48.78 | 49.14 | 47.76 | 48.52 | 1,006,478 | -0.17(-0.35%) |
Jun 28, 2022 | 50.68 | 51.44 | 48.41 | 48.69 | 976,868 | -2.08(-4.10%) |
Jun 27, 2022 | 51.76 | 52.07 | 50.15 | 50.77 | 949,591 | -0.82(-1.59%) |
Jun 24, 2022 | 49.10 | 51.70 | 48.71 | 51.59 | 2,603,591 | +3.31(+6.86%) |
Jun 23, 2022 | 45.52 | 48.33 | 45.09 | 48.28 | 1,675,570 | +3.26(+7.24%) |
Jun 22, 2022 | 43.98 | 45.62 | 43.74 | 45.02 | 2,285,210 | +0.25(+0.56%) |
Jun 21, 2022 | 46.05 | 46.50 | 44.65 | 44.77 | 2,322,693 | -0.22(-0.49%) |
Jun 17, 2022 | 44.41 | 46.12 | 44.11 | 44.99 | 3,023,330 | +0.94(+2.13%) |
Jun 16, 2022 | 45.68 | 45.88 | 43.23 | 44.05 | 2,608,094 | -3.16(-6.69%) |
Jun 15, 2022 | 45.99 | 48.13 | 45.80 | 47.21 | 2,246,155 | +2.05(+4.54%) |
Jun 14, 2022 | 47.10 | 47.53 | 44.81 | 45.16 | 2,061,017 | -1.90(-4.04%) |
Jun 13, 2022 | 50.32 | 51.59 | 46.87 | 47.06 | 3,374,544 | -5.30(-10.12%) |
Jun 10, 2022 | 53.91 | 54.31 | 52.14 | 52.36 | 1,426,025 | -2.75(-4.99%) |
Jun 09, 2022 | 56.66 | 56.66 | 54.81 | 55.11 | 829,821 | -1.79(-3.15%) |
Jun 08, 2022 | 56.47 | 57.28 | 56.04 | 56.90 | 816,728 | +0.24(+0.42%) |
Jun 07, 2022 | 55.56 | 57.42 | 55.37 | 56.66 | 964,909 | +0.59(+1.05%) |
Jun 06, 2022 | 56.01 | 56.64 | 55.04 | 56.07 | 1,047,196 | +0.89(+1.61%) |
Jun 03, 2022 | 56.20 | 56.98 | 54.92 | 55.18 | 1,360,118 | -1.97(-3.45%) |
Jun 02, 2022 | 53.75 | 57.50 | 53.39 | 57.15 | 1,743,689 | +3.36(+6.25%) |
Jun 01, 2022 | 57.08 | 57.90 | 53.67 | 53.79 | 2,175,963 | -2.51(-4.46%) |
May 31, 2022 | 58.13 | 58.59 | 55.90 | 56.30 | 2,034,302 | -1.62(-2.80%) |
May 27, 2022 | 57.69 | 58.40 | 57.27 | 57.92 | 1,584,232 | +1.12(+1.97%) |
May 26, 2022 | 54.77 | 57.35 | 54.69 | 56.80 | 2,202,341 | +2.10(+3.84%) |
May 25, 2022 | 53.37 | 55.48 | 53.24 | 54.70 | 1,817,963 | +0.91(+1.69%) |
May 24, 2022 | 55.10 | 55.40 | 53.09 | 53.79 | 1,880,881 | -2.30(-4.10%) |
May 23, 2022 | 56.62 | 57.35 | 55.16 | 56.09 | 2,685,441 | -0.51(-0.90%) |
May 20, 2022 | 56.76 | 57.26 | 54.64 | 56.60 | 1,620,744 | +0.95(+1.71%) |
May 19, 2022 | 55.29 | 57.10 | 55.06 | 55.65 | 2,565,207 | +0.32(+0.58%) |
May 18, 2022 | 56.40 | 57.43 | 54.89 | 55.33 | 1,465,775 | -1.97(-3.44%) |
May 17, 2022 | 56.02 | 57.54 | 55.62 | 57.30 | 3,541,982 | +2.46(+4.49%) |
May 16, 2022 | 55.46 | 56.45 | 54.54 | 54.84 | 2,430,187 | -1.56(-2.77%) |
May 13, 2022 | 53.02 | 57.12 | 53.02 | 56.40 | 2,398,062 | +4.47(+8.61%) |
May 12, 2022 | 49.10 | 52.30 | 48.93 | 51.93 | 2,381,972 | +1.70(+3.38%) |
May 11, 2022 | 51.80 | 53.95 | 50.04 | 50.23 | 2,088,387 | -2.10(-4.01%) |
May 10, 2022 | 53.82 | 54.97 | 50.48 | 52.33 | 2,218,599 | -0.10(-0.19%) |
May 09, 2022 | 53.11 | 54.15 | 51.85 | 52.43 | 2,646,352 | -2.46(-4.48%) |
May 06, 2022 | 56.06 | 56.74 | 52.79 | 54.89 | 2,462,856 | -1.58(-2.80%) |
May 05, 2022 | 59.85 | 59.85 | 54.76 | 56.47 | 5,187,073 | -4.77(-7.79%) |
May 04, 2022 | 58.80 | 61.28 | 55.22 | 61.24 | 2,837,499 | +4.08(+7.14%) |
May 03, 2022 | 57.21 | 58.31 | 56.65 | 57.16 | 1,521,098 | -0.17(-0.30%) |