Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 56.72 | 58.50 | 56.69 | 57.94 | 555,558 | +1.15(+2.03%) |
Jul 28, 2022 | 54.95 | 57.27 | 52.88 | 56.79 | 784,571 | +2.23(+4.09%) |
Jul 27, 2022 | 53.03 | 54.87 | 53.00 | 54.56 | 538,326 | +2.11(+4.02%) |
Jul 26, 2022 | 52.17 | 52.53 | 51.73 | 52.45 | 337,431 | +0.29(+0.56%) |
Jul 25, 2022 | 52.58 | 52.77 | 51.53 | 52.16 | 440,613 | -0.53(-1.01%) |
Jul 22, 2022 | 53.49 | 53.49 | 52.19 | 52.69 | 426,460 | -0.95(-1.77%) |
Jul 21, 2022 | 52.49 | 53.66 | 51.97 | 53.64 | 421,043 | +1.38(+2.64%) |
Jul 20, 2022 | 50.20 | 52.47 | 50.20 | 52.26 | 508,145 | +2.07(+4.12%) |
Jul 19, 2022 | 48.26 | 50.42 | 48.26 | 50.19 | 289,891 | +2.31(+4.82%) |
Jul 18, 2022 | 49.00 | 49.29 | 47.63 | 47.88 | 308,227 | -0.57(-1.18%) |
Jul 15, 2022 | 47.90 | 48.77 | 47.14 | 48.45 | 320,311 | +1.39(+2.95%) |
Jul 14, 2022 | 46.26 | 47.41 | 45.52 | 47.06 | 399,467 | +0.72(+1.55%) |
Jul 13, 2022 | 45.25 | 46.98 | 45.18 | 46.34 | 266,758 | +0.08(+0.17%) |
Jul 12, 2022 | 46.58 | 47.31 | 45.86 | 46.26 | 254,651 | +0.06(+0.13%) |
Jul 11, 2022 | 46.40 | 46.97 | 45.60 | 46.20 | 213,402 | -0.85(-1.81%) |
Jul 08, 2022 | 46.21 | 47.09 | 45.75 | 47.05 | 175,183 | +0.43(+0.92%) |
Jul 07, 2022 | 45.48 | 46.87 | 45.41 | 46.62 | 381,848 | +2.18(+4.91%) |
Jul 06, 2022 | 44.17 | 44.86 | 43.16 | 44.44 | 423,551 | +0.36(+0.82%) |
Jul 05, 2022 | 43.08 | 44.08 | 42.85 | 44.08 | 494,636 | -0.19(-0.43%) |
Jul 01, 2022 | 45.64 | 45.64 | 43.20 | 44.27 | 485,180 | -1.83(-3.97%) |
Jun 30, 2022 | 46.54 | 48.08 | 45.56 | 46.10 | 507,472 | -1.20(-2.54%) |
Jun 29, 2022 | 47.21 | 47.31 | 46.29 | 47.30 | 205,034 | -0.42(-0.88%) |
Jun 28, 2022 | 48.81 | 49.37 | 47.67 | 47.72 | 232,849 | -0.87(-1.79%) |
Jun 27, 2022 | 50.00 | 50.24 | 48.38 | 48.59 | 333,662 | -1.09(-2.19%) |
Jun 24, 2022 | 46.56 | 49.88 | 46.33 | 49.68 | 955,270 | +3.81(+8.31%) |
Jun 23, 2022 | 45.67 | 46.41 | 44.90 | 45.87 | 660,660 | +0.56(+1.24%) |
Jun 22, 2022 | 45.04 | 45.97 | 44.42 | 45.31 | 498,043 | -0.25(-0.55%) |
Jun 21, 2022 | 46.39 | 47.38 | 45.50 | 45.56 | 369,517 | +0.08(+0.18%) |
Jun 17, 2022 | 44.91 | 45.73 | 44.18 | 45.48 | 542,561 | +0.96(+2.16%) |
Jun 16, 2022 | 47.40 | 47.40 | 44.08 | 44.52 | 582,592 | -4.09(-8.41%) |
Jun 15, 2022 | 49.37 | 49.66 | 47.89 | 48.61 | 557,804 | -0.15(-0.31%) |
Jun 14, 2022 | 48.74 | 49.20 | 48.09 | 48.76 | 349,198 | +0.33(+0.68%) |
Jun 13, 2022 | 49.68 | 50.13 | 47.73 | 48.43 | 423,321 | -2.89(-5.63%) |
Jun 10, 2022 | 52.05 | 52.84 | 50.92 | 51.32 | 208,284 | -1.53(-2.89%) |
Jun 09, 2022 | 53.34 | 54.63 | 52.83 | 52.85 | 247,499 | -1.09(-2.02%) |
Jun 08, 2022 | 54.96 | 55.29 | 53.49 | 53.94 | 205,526 | -1.56(-2.81%) |
Jun 07, 2022 | 54.11 | 55.67 | 53.96 | 55.50 | 190,511 | +0.87(+1.59%) |
Jun 06, 2022 | 55.20 | 55.51 | 54.20 | 54.63 | 232,254 | -0.01(-0.02%) |
Jun 03, 2022 | 55.15 | 55.50 | 54.37 | 54.64 | 223,194 | -1.46(-2.60%) |
Jun 02, 2022 | 54.46 | 56.26 | 54.05 | 56.10 | 316,163 | +1.70(+3.13%) |
Jun 01, 2022 | 54.61 | 55.11 | 52.82 | 54.40 | 633,481 | -0.11(-0.20%) |
May 31, 2022 | 54.57 | 55.15 | 53.70 | 54.51 | 285,613 | -0.31(-0.57%) |
May 27, 2022 | 53.48 | 55.27 | 53.45 | 54.82 | 312,254 | +2.16(+4.10%) |
May 26, 2022 | 51.05 | 52.95 | 50.61 | 52.66 | 341,576 | +1.30(+2.53%) |
May 25, 2022 | 49.60 | 51.61 | 49.60 | 51.36 | 336,379 | +1.17(+2.33%) |
May 24, 2022 | 51.38 | 51.38 | 49.52 | 50.19 | 222,597 | -1.71(-3.29%) |
May 23, 2022 | 52.80 | 52.96 | 51.45 | 51.90 | 224,203 | -0.61(-1.16%) |
May 20, 2022 | 53.90 | 53.93 | 50.40 | 52.51 | 440,268 | -0.25(-0.47%) |
May 19, 2022 | 51.92 | 54.34 | 51.92 | 52.76 | 503,148 | +0.34(+0.65%) |
May 18, 2022 | 52.01 | 53.59 | 51.23 | 52.42 | 534,055 | -0.69(-1.30%) |
May 17, 2022 | 52.55 | 53.58 | 52.04 | 53.11 | 210,665 | +1.93(+3.77%) |
May 16, 2022 | 51.81 | 52.30 | 51.02 | 51.18 | 286,289 | -1.35(-2.57%) |
May 13, 2022 | 50.59 | 53.04 | 50.36 | 52.53 | 454,995 | +3.06(+6.19%) |
May 12, 2022 | 48.15 | 49.57 | 47.72 | 49.47 | 437,556 | +0.89(+1.83%) |
May 11, 2022 | 49.88 | 50.75 | 48.43 | 48.58 | 402,074 | -1.64(-3.27%) |
May 10, 2022 | 50.97 | 51.49 | 48.83 | 50.22 | 954,184 | +0.19(+0.38%) |
May 09, 2022 | 51.38 | 52.71 | 49.80 | 50.03 | 418,769 | -2.31(-4.41%) |
May 06, 2022 | 52.30 | 53.48 | 51.03 | 52.34 | 402,337 | -0.60(-1.13%) |
May 05, 2022 | 53.89 | 54.10 | 52.15 | 52.94 | 592,887 | -1.87(-3.41%) |
May 04, 2022 | 53.04 | 55.06 | 51.52 | 54.81 | 497,216 | +1.90(+3.59%) |
May 03, 2022 | 53.06 | 53.40 | 51.77 | 52.91 | 428,447 | -0.32(-0.60%) |