Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 59.05 | 59.88 | 58.88 | 59.46 | 486,177 | +0.32(+0.55%) |
Jul 28, 2022 | 57.31 | 59.16 | 56.98 | 59.14 | 598,301 | +2.15(+3.78%) |
Jul 27, 2022 | 57.73 | 58.14 | 55.88 | 56.98 | 798,402 | +0.10(+0.17%) |
Jul 26, 2022 | 56.04 | 58.38 | 55.54 | 56.89 | 807,299 | +0.50(+0.89%) |
Jul 25, 2022 | 56.12 | 56.68 | 55.35 | 56.38 | 634,118 | +0.27(+0.47%) |
Jul 22, 2022 | 57.42 | 57.86 | 55.87 | 56.12 | 515,377 | -1.38(-2.39%) |
Jul 21, 2022 | 56.02 | 57.49 | 55.49 | 57.49 | 468,696 | +1.10(+1.95%) |
Jul 20, 2022 | 55.14 | 56.65 | 55.14 | 56.39 | 598,980 | +0.83(+1.49%) |
Jul 19, 2022 | 53.32 | 55.64 | 53.14 | 55.57 | 340,103 | +2.60(+4.92%) |
Jul 18, 2022 | 54.28 | 55.52 | 52.89 | 52.97 | 593,302 | +0.02(+0.04%) |
Jul 15, 2022 | 53.28 | 53.53 | 52.08 | 52.95 | 338,112 | +0.54(+1.03%) |
Jul 14, 2022 | 51.50 | 52.45 | 50.87 | 52.40 | 443,344 | -0.37(-0.71%) |
Jul 13, 2022 | 52.31 | 53.05 | 51.97 | 52.78 | 336,848 | -0.48(-0.90%) |
Jul 12, 2022 | 51.66 | 54.37 | 51.66 | 53.26 | 850,247 | +1.00(+1.92%) |
Jul 11, 2022 | 52.47 | 52.80 | 51.71 | 52.26 | 291,758 | -0.63(-1.19%) |
Jul 08, 2022 | 52.76 | 53.31 | 51.91 | 52.89 | 393,065 | +0.37(+0.71%) |
Jul 07, 2022 | 51.95 | 53.01 | 51.92 | 52.51 | 471,449 | +1.12(+2.18%) |
Jul 06, 2022 | 50.90 | 51.72 | 50.03 | 51.39 | 571,392 | +0.47(+0.93%) |
Jul 05, 2022 | 50.48 | 50.97 | 48.96 | 50.92 | 395,260 | -0.99(-1.91%) |
Jul 01, 2022 | 51.21 | 52.48 | 50.98 | 51.91 | 499,990 | +0.51(+0.99%) |
Jun 30, 2022 | 50.78 | 51.89 | 50.10 | 51.40 | 530,104 | +0.13(+0.25%) |
Jun 29, 2022 | 51.17 | 51.41 | 50.02 | 51.27 | 460,010 | -0.12(-0.23%) |
Jun 28, 2022 | 51.63 | 53.20 | 50.93 | 51.39 | 541,710 | +0.61(+1.20%) |
Jun 27, 2022 | 50.74 | 51.41 | 49.98 | 50.78 | 793,493 | +0.03(+0.06%) |
Jun 24, 2022 | 49.02 | 50.83 | 48.94 | 50.75 | 1,449,633 | +2.17(+4.47%) |
Jun 23, 2022 | 49.12 | 49.48 | 47.78 | 48.58 | 509,746 | -0.51(-1.04%) |
Jun 22, 2022 | 47.81 | 49.56 | 47.60 | 49.09 | 762,212 | -0.01(-0.02%) |
Jun 21, 2022 | 49.75 | 50.24 | 48.47 | 49.10 | 750,087 | +0.80(+1.65%) |
Jun 17, 2022 | 47.40 | 48.62 | 46.56 | 48.31 | 1,758,030 | +0.38(+0.80%) |
Jun 16, 2022 | 49.75 | 49.91 | 47.17 | 47.92 | 693,832 | -3.27(-6.39%) |
Jun 15, 2022 | 51.47 | 51.90 | 50.64 | 51.20 | 723,971 | +0.56(+1.11%) |
Jun 14, 2022 | 51.14 | 51.16 | 49.46 | 50.64 | 927,800 | -0.13(-0.25%) |
Jun 13, 2022 | 52.45 | 52.62 | 50.27 | 50.76 | 978,806 | -3.52(-6.48%) |
Jun 10, 2022 | 55.17 | 55.33 | 53.84 | 54.28 | 558,338 | -1.57(-2.81%) |
Jun 09, 2022 | 57.02 | 57.02 | 55.84 | 55.85 | 469,211 | -1.45(-2.54%) |
Jun 08, 2022 | 57.98 | 58.48 | 57.13 | 57.31 | 331,844 | -1.47(-2.51%) |
Jun 07, 2022 | 56.99 | 58.79 | 56.99 | 58.78 | 377,775 | +1.19(+2.06%) |
Jun 06, 2022 | 57.34 | 57.85 | 56.55 | 57.59 | 348,209 | +1.20(+2.13%) |
Jun 03, 2022 | 56.90 | 57.21 | 55.63 | 56.39 | 441,840 | -1.31(-2.26%) |
Jun 02, 2022 | 56.60 | 58.35 | 56.60 | 57.70 | 606,190 | +1.35(+2.39%) |
Jun 01, 2022 | 56.86 | 57.48 | 54.86 | 56.36 | 493,342 | -0.10(-0.17%) |
May 31, 2022 | 57.46 | 57.46 | 56.10 | 56.45 | 499,326 | -0.94(-1.64%) |
May 27, 2022 | 56.10 | 57.43 | 56.10 | 57.40 | 304,910 | +1.30(+2.31%) |
May 26, 2022 | 55.14 | 56.51 | 54.75 | 56.10 | 649,575 | +1.93(+3.56%) |
May 25, 2022 | 52.49 | 54.35 | 52.49 | 54.17 | 734,979 | +1.62(+3.09%) |
May 24, 2022 | 52.68 | 53.14 | 51.14 | 52.55 | 609,804 | -0.40(-0.76%) |
May 23, 2022 | 52.65 | 53.19 | 50.81 | 52.96 | 493,145 | +1.19(+2.30%) |
May 20, 2022 | 53.70 | 53.70 | 51.03 | 51.77 | 610,903 | -1.27(-2.39%) |
May 19, 2022 | 51.65 | 53.78 | 51.65 | 53.03 | 641,869 | +0.92(+1.77%) |
May 18, 2022 | 53.04 | 53.68 | 51.64 | 52.11 | 994,998 | -1.90(-3.51%) |
May 17, 2022 | 52.94 | 54.51 | 52.83 | 54.01 | 500,587 | +1.87(+3.58%) |
May 16, 2022 | 52.02 | 53.39 | 51.92 | 52.14 | 389,936 | +0.01(+0.02%) |
May 13, 2022 | 51.01 | 52.72 | 50.80 | 52.13 | 908,114 | +1.84(+3.65%) |
May 12, 2022 | 51.08 | 52.08 | 49.45 | 50.29 | 698,616 | -1.45(-2.81%) |
May 11, 2022 | 52.83 | 54.22 | 51.68 | 51.75 | 789,605 | -1.41(-2.66%) |
May 10, 2022 | 52.40 | 54.36 | 51.85 | 53.16 | 970,120 | +1.41(+2.72%) |
May 09, 2022 | 55.62 | 55.84 | 51.20 | 51.76 | 1,322,635 | -4.61(-8.18%) |
May 06, 2022 | 56.99 | 57.07 | 54.60 | 56.37 | 969,530 | -0.76(-1.32%) |
May 05, 2022 | 57.39 | 58.17 | 56.29 | 57.12 | 750,930 | -0.71(-1.22%) |
May 04, 2022 | 55.92 | 58.02 | 55.07 | 57.83 | 1,355,640 | +3.26(+5.97%) |
May 03, 2022 | 53.94 | 55.01 | 53.43 | 54.57 | 554,859 | +0.99(+1.85%) |