Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 57.69 | 59.05 | 57.19 | 58.91 | 231,691 | +1.19(+2.06%) |
Jul 28, 2022 | 55.79 | 57.97 | 55.09 | 57.72 | 167,165 | +1.74(+3.11%) |
Jul 27, 2022 | 54.36 | 56.50 | 54.36 | 55.98 | 281,889 | +2.46(+4.60%) |
Jul 26, 2022 | 54.15 | 54.36 | 53.26 | 53.52 | 112,279 | -0.86(-1.58%) |
Jul 25, 2022 | 54.89 | 54.91 | 53.95 | 54.38 | 160,522 | -0.53(-0.97%) |
Jul 22, 2022 | 54.70 | 55.01 | 53.86 | 54.91 | 221,592 | -0.11(-0.20%) |
Jul 21, 2022 | 54.01 | 55.02 | 53.82 | 55.02 | 155,478 | +0.75(+1.38%) |
Jul 20, 2022 | 53.16 | 54.86 | 53.00 | 54.27 | 415,028 | +1.44(+2.73%) |
Jul 19, 2022 | 51.89 | 53.08 | 51.13 | 52.83 | 222,355 | +1.49(+2.90%) |
Jul 18, 2022 | 51.78 | 52.27 | 50.98 | 51.34 | 245,665 | -0.02(-0.04%) |
Jul 15, 2022 | 49.82 | 51.61 | 49.58 | 51.36 | 389,584 | +2.33(+4.75%) |
Jul 14, 2022 | 48.65 | 49.10 | 48.20 | 49.03 | 267,726 | -0.35(-0.71%) |
Jul 13, 2022 | 48.44 | 49.90 | 48.32 | 49.38 | 144,238 | -0.28(-0.56%) |
Jul 12, 2022 | 51.82 | 52.28 | 49.29 | 49.66 | 353,254 | -1.96(-3.80%) |
Jul 11, 2022 | 53.06 | 53.96 | 51.47 | 51.62 | 354,326 | -1.61(-3.02%) |
Jul 08, 2022 | 53.01 | 53.52 | 52.38 | 53.23 | 189,845 | -0.38(-0.71%) |
Jul 07, 2022 | 52.80 | 53.88 | 52.40 | 53.61 | 204,011 | +0.70(+1.32%) |
Jul 06, 2022 | 53.66 | 53.91 | 52.13 | 52.91 | 163,986 | -0.56(-1.05%) |
Jul 05, 2022 | 51.50 | 53.53 | 51.05 | 53.47 | 207,048 | +1.40(+2.69%) |
Jul 01, 2022 | 52.09 | 52.74 | 51.59 | 52.07 | 247,543 | -0.43(-0.82%) |
Jun 30, 2022 | 51.41 | 52.51 | 50.65 | 52.50 | 444,991 | +0.71(+1.37%) |
Jun 29, 2022 | 51.14 | 52.71 | 50.31 | 51.79 | 218,457 | +0.54(+1.05%) |
Jun 28, 2022 | 51.15 | 51.75 | 50.47 | 51.25 | 914,196 | -0.16(-0.31%) |
Jun 27, 2022 | 54.04 | 54.40 | 50.90 | 51.41 | 581,277 | -4.32(-7.75%) |
Jun 24, 2022 | 54.72 | 56.11 | 54.49 | 55.73 | 764,092 | +1.55(+2.86%) |
Jun 23, 2022 | 52.39 | 54.54 | 52.06 | 54.18 | 346,922 | +2.11(+4.05%) |
Jun 22, 2022 | 52.00 | 53.02 | 51.60 | 52.07 | 277,409 | -0.27(-0.52%) |
Jun 21, 2022 | 52.25 | 53.20 | 52.14 | 52.34 | 409,580 | +0.39(+0.75%) |
Jun 17, 2022 | 50.87 | 53.67 | 49.60 | 51.95 | 675,454 | +1.54(+3.05%) |
Jun 16, 2022 | 50.32 | 50.93 | 49.66 | 50.41 | 301,371 | -0.95(-1.85%) |
Jun 15, 2022 | 49.56 | 52.28 | 49.50 | 51.36 | 350,753 | +1.99(+4.03%) |
Jun 14, 2022 | 50.20 | 50.36 | 48.50 | 49.37 | 786,430 | -0.59(-1.18%) |
Jun 13, 2022 | 50.28 | 51.02 | 49.62 | 49.96 | 358,165 | -1.98(-3.81%) |
Jun 10, 2022 | 53.13 | 53.77 | 51.47 | 51.94 | 1,886,905 | -3.20(-5.80%) |
Jun 09, 2022 | 54.84 | 56.75 | 53.86 | 55.14 | 912,531 | +0.57(+1.04%) |
Jun 08, 2022 | 55.16 | 55.74 | 54.39 | 54.57 | 131,608 | -0.71(-1.28%) |
Jun 07, 2022 | 54.09 | 55.80 | 54.09 | 55.28 | 196,555 | +0.34(+0.62%) |
Jun 06, 2022 | 56.24 | 56.57 | 54.69 | 54.94 | 199,976 | -0.06(-0.11%) |
Jun 03, 2022 | 55.24 | 55.93 | 54.45 | 55.00 | 214,410 | -1.46(-2.59%) |
Jun 02, 2022 | 53.98 | 56.51 | 53.02 | 56.46 | 228,246 | +2.49(+4.61%) |
Jun 01, 2022 | 55.29 | 56.90 | 53.55 | 53.97 | 333,450 | -0.99(-1.80%) |
May 31, 2022 | 55.05 | 55.41 | 54.16 | 54.96 | 471,578 | -0.13(-0.24%) |
May 27, 2022 | 53.58 | 55.22 | 53.24 | 55.09 | 211,476 | +1.99(+3.75%) |
May 26, 2022 | 52.38 | 53.46 | 51.14 | 53.10 | 330,787 | +0.63(+1.20%) |
May 25, 2022 | 51.40 | 53.07 | 50.80 | 52.47 | 218,673 | +0.71(+1.37%) |
May 24, 2022 | 51.54 | 52.19 | 50.34 | 51.76 | 417,776 | -0.54(-1.03%) |
May 23, 2022 | 52.02 | 54.46 | 51.19 | 52.30 | 586,296 | +0.27(+0.52%) |
May 20, 2022 | 53.20 | 53.31 | 50.71 | 52.03 | 275,708 | -0.16(-0.31%) |
May 19, 2022 | 51.13 | 53.28 | 51.03 | 52.19 | 300,595 | +1.17(+2.29%) |
May 18, 2022 | 51.33 | 52.12 | 49.26 | 51.02 | 338,623 | -1.17(-2.24%) |
May 17, 2022 | 53.36 | 53.68 | 51.62 | 52.19 | 407,612 | -0.06(-0.11%) |
May 16, 2022 | 52.41 | 53.41 | 51.30 | 52.25 | 222,462 | -0.82(-1.55%) |
May 13, 2022 | 51.74 | 53.88 | 51.02 | 53.07 | 492,667 | +2.23(+4.39%) |
May 12, 2022 | 49.31 | 51.92 | 48.86 | 50.84 | 479,267 | +0.73(+1.46%) |
May 11, 2022 | 50.74 | 52.01 | 49.92 | 50.11 | 295,425 | -1.06(-2.07%) |
May 10, 2022 | 50.73 | 54.71 | 48.79 | 51.17 | 776,683 | +1.59(+3.21%) |
May 09, 2022 | 50.44 | 51.47 | 48.77 | 49.58 | 1,229,430 | -1.99(-3.86%) |
May 06, 2022 | 53.74 | 53.74 | 50.72 | 51.57 | 337,830 | -2.17(-4.04%) |
May 05, 2022 | 54.96 | 55.44 | 52.62 | 53.74 | 378,679 | -2.27(-4.05%) |
May 04, 2022 | 55.31 | 56.44 | 53.56 | 56.01 | 222,534 | +0.68(+1.23%) |
May 03, 2022 | 55.63 | 56.02 | 54.95 | 55.33 | 611,389 | -0.27(-0.49%) |