Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 55.09 | 55.90 | 55.09 | 55.71 | 6,450 | +0.79(+1.43%) |
Jul 28, 2022 | 54.49 | 54.97 | 54.37 | 54.92 | 2,752 | +0.11(+0.21%) |
Jul 27, 2022 | 54.50 | 55.20 | 54.27 | 54.81 | 2,516 | +0.81(+1.50%) |
Jul 26, 2022 | 53.98 | 54.22 | 53.91 | 54.00 | 846 | -0.41(-0.76%) |
Jul 25, 2022 | 54.10 | 54.41 | 54.06 | 54.41 | 2,287 | +1.12(+2.10%) |
Jul 22, 2022 | 53.54 | 53.90 | 53.04 | 53.29 | 11,037 | -0.40(-0.74%) |
Jul 21, 2022 | 53.65 | 53.69 | 52.88 | 53.69 | 17,330 | +0.07(+0.13%) |
Jul 20, 2022 | 52.84 | 53.63 | 52.84 | 53.63 | 1,069 | +0.64(+1.21%) |
Jul 19, 2022 | 52.48 | 53.07 | 52.42 | 52.98 | 2,874 | +1.60(+3.12%) |
Jul 18, 2022 | 51.33 | 51.91 | 51.33 | 51.38 | 1,314 | +0.21(+0.40%) |
Jul 15, 2022 | 50.85 | 51.32 | 50.13 | 51.18 | 1,131 | +1.65(+3.33%) |
Jul 14, 2022 | 49.22 | 49.60 | 49.15 | 49.53 | 5,343 | -0.77(-1.54%) |
Jul 13, 2022 | 50.50 | 50.50 | 50.11 | 50.30 | 3,247 | -0.86(-1.68%) |
Jul 12, 2022 | 51.24 | 51.85 | 51.16 | 51.16 | 1,150 | +0.06(+0.12%) |
Jul 11, 2022 | 51.32 | 51.32 | 51.04 | 51.10 | 1,277 | -0.56(-1.08%) |
Jul 08, 2022 | 51.82 | 51.82 | 51.30 | 51.66 | 3,313 | -0.04(-0.07%) |
Jul 07, 2022 | 50.74 | 52.06 | 50.74 | 51.69 | 1,488 | +0.50(+0.98%) |
Jul 06, 2022 | 50.89 | 51.24 | 50.68 | 51.19 | 2,487 | -0.37(-0.72%) |
Jul 05, 2022 | 50.47 | 51.56 | 50.47 | 51.56 | 1,304 | +0.06(+0.11%) |
Jul 01, 2022 | 51.02 | 51.51 | 50.45 | 51.51 | 2,526 | +0.96(+1.90%) |
Jun 30, 2022 | 50.30 | 51.08 | 49.84 | 50.55 | 4,441 | -0.50(-0.98%) |
Jun 29, 2022 | 50.92 | 51.08 | 50.80 | 51.05 | 2,561 | -0.44(-0.85%) |
Jun 28, 2022 | 52.47 | 52.47 | 51.48 | 51.49 | 2,058 | -0.14(-0.27%) |
Jun 27, 2022 | 51.58 | 51.63 | 51.35 | 51.63 | 758 | +0.00(+0.01%) |
Jun 24, 2022 | 50.62 | 51.62 | 50.62 | 51.62 | 3,278 | +1.66(+3.31%) |
Jun 23, 2022 | 50.53 | 50.53 | 49.28 | 49.97 | 40,049 | -0.84(-1.66%) |
Jun 22, 2022 | 50.26 | 50.83 | 50.21 | 50.81 | 2,792 | +0.21(+0.41%) |
Jun 21, 2022 | 50.32 | 50.78 | 50.32 | 50.61 | 4,872 | +0.73(+1.46%) |
Jun 17, 2022 | 49.80 | 49.92 | 49.61 | 49.88 | 1,860 | +0.74(+1.51%) |
Jun 16, 2022 | 49.99 | 49.99 | 49.08 | 49.13 | 6,112 | -1.92(-3.76%) |
Jun 15, 2022 | 51.02 | 51.49 | 50.50 | 51.05 | 6,910 | +0.47(+0.93%) |
Jun 14, 2022 | 50.86 | 50.97 | 50.33 | 50.58 | 4,138 | +0.21(+0.41%) |
Jun 13, 2022 | 50.37 | 50.84 | 50.11 | 50.38 | 6,382 | -1.06(-2.07%) |
Jun 10, 2022 | 51.72 | 51.75 | 51.24 | 51.44 | 13,227 | -1.65(-3.10%) |
Jun 09, 2022 | 54.17 | 54.33 | 53.02 | 53.08 | 4,445 | -1.64(-2.99%) |
Jun 08, 2022 | 55.18 | 55.18 | 54.35 | 54.72 | 3,780 | -1.01(-1.82%) |
Jun 07, 2022 | 55.16 | 55.75 | 55.16 | 55.73 | 1,907 | +0.49(+0.88%) |
Jun 06, 2022 | 55.28 | 55.86 | 55.20 | 55.25 | 8,466 | +0.23(+0.41%) |
Jun 03, 2022 | 55.45 | 55.45 | 54.92 | 55.02 | 7,990 | -0.59(-1.06%) |
Jun 02, 2022 | 54.46 | 55.61 | 54.46 | 55.61 | 5,066 | +1.15(+2.11%) |
Jun 01, 2022 | 55.12 | 55.12 | 54.18 | 54.46 | 9,092 | -0.66(-1.19%) |
May 31, 2022 | 54.40 | 55.27 | 54.40 | 55.11 | 7,276 | -0.10(-0.18%) |
May 27, 2022 | 54.68 | 55.21 | 54.65 | 55.21 | 2,404 | +0.73(+1.34%) |
May 26, 2022 | 53.94 | 54.48 | 53.94 | 54.48 | 2,843 | +1.19(+2.24%) |
May 25, 2022 | 52.29 | 53.54 | 52.29 | 53.29 | 4,210 | +0.64(+1.22%) |
May 24, 2022 | 51.90 | 52.65 | 51.90 | 52.65 | 1,246 | -0.14(-0.27%) |
May 23, 2022 | 52.75 | 53.39 | 52.75 | 52.79 | 2,310 | +0.99(+1.91%) |
May 20, 2022 | 51.56 | 51.80 | 50.72 | 51.80 | 3,171 | +0.17(+0.33%) |
May 19, 2022 | 52.17 | 52.17 | 51.54 | 51.64 | 3,925 | -0.62(-1.18%) |
May 18, 2022 | 52.87 | 52.87 | 52.22 | 52.25 | 2,487 | -1.21(-2.26%) |
May 17, 2022 | 52.71 | 53.51 | 52.47 | 53.46 | 2,965 | +1.83(+3.54%) |
May 16, 2022 | 51.20 | 51.87 | 51.17 | 51.63 | 53,410 | -0.33(-0.64%) |
May 13, 2022 | 52.22 | 52.23 | 51.72 | 51.96 | 1,755 | +0.30(+0.58%) |
May 12, 2022 | 51.05 | 51.66 | 50.77 | 51.66 | 6,876 | +0.18(+0.35%) |
May 11, 2022 | 52.68 | 53.15 | 51.48 | 51.48 | 3,333 | -0.76(-1.45%) |
May 10, 2022 | 53.36 | 53.37 | 51.49 | 52.24 | 5,839 | -0.54(-1.02%) |
May 09, 2022 | 52.99 | 53.08 | 52.39 | 52.78 | 7,293 | -0.37(-0.70%) |
May 06, 2022 | 53.17 | 53.43 | 52.64 | 53.15 | 3,836 | -0.57(-1.07%) |
May 05, 2022 | 54.31 | 54.31 | 53.24 | 53.72 | 6,731 | -1.56(-2.82%) |
May 04, 2022 | 53.94 | 55.28 | 53.62 | 55.28 | 11,329 | +1.52(+2.82%) |
May 03, 2022 | 52.88 | 53.92 | 52.85 | 53.77 | 4,827 | +0.78(+1.48%) |