Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 59.42 | 59.62 | 58.59 | 58.84 | 54,146 | -0.34(-0.58%) |
Jul 28, 2022 | 59.96 | 59.96 | 58.96 | 59.18 | 23,945 | -0.52(-0.88%) |
Jul 27, 2022 | 59.54 | 59.85 | 59.07 | 59.71 | 55,324 | +0.10(+0.18%) |
Jul 26, 2022 | 59.20 | 59.74 | 59.20 | 59.60 | 36,113 | +0.44(+0.74%) |
Jul 25, 2022 | 58.76 | 59.53 | 58.76 | 59.16 | 53,528 | +0.85(+1.45%) |
Jul 22, 2022 | 57.34 | 58.40 | 57.00 | 58.32 | 43,206 | +0.84(+1.45%) |
Jul 21, 2022 | 57.29 | 57.87 | 56.83 | 57.48 | 33,015 | -0.19(-0.33%) |
Jul 20, 2022 | 50.49 | 57.83 | 47.78 | 57.67 | 61,496 | -0.44(-0.75%) |
Jul 19, 2022 | 57.25 | 58.36 | 57.05 | 58.11 | 39,354 | +0.92(+1.61%) |
Jul 18, 2022 | 57.25 | 57.77 | 57.00 | 57.19 | 26,903 | +0.02(+0.03%) |
Jul 15, 2022 | 56.39 | 57.24 | 56.39 | 57.17 | 28,506 | +1.05(+1.88%) |
Jul 14, 2022 | 55.31 | 56.12 | 55.26 | 56.12 | 32,983 | +0.10(+0.19%) |
Jul 13, 2022 | 56.33 | 56.33 | 55.48 | 56.01 | 32,316 | -0.74(-1.31%) |
Jul 12, 2022 | 56.57 | 57.30 | 56.54 | 56.75 | 34,905 | +0.10(+0.17%) |
Jul 11, 2022 | 56.16 | 56.70 | 56.16 | 56.66 | 29,828 | +0.17(+0.30%) |
Jul 08, 2022 | 56.42 | 56.66 | 56.18 | 56.49 | 31,859 | +0.05(+0.08%) |
Jul 07, 2022 | 56.57 | 56.90 | 56.34 | 56.44 | 37,849 | -0.02(-0.03%) |
Jul 06, 2022 | 55.59 | 56.46 | 55.59 | 56.46 | 28,876 | +0.31(+0.56%) |
Jul 05, 2022 | 55.85 | 56.30 | 54.77 | 56.14 | 42,552 | -0.31(-0.56%) |
Jul 01, 2022 | 55.79 | 56.51 | 55.33 | 56.46 | 43,919 | +0.83(+1.49%) |
Jun 30, 2022 | 55.21 | 55.67 | 54.81 | 55.63 | 66,472 | -0.09(-0.15%) |
Jun 29, 2022 | 55.35 | 55.74 | 55.26 | 55.72 | 51,092 | +0.01(+0.02%) |
Jun 28, 2022 | 56.03 | 56.79 | 55.71 | 55.71 | 40,658 | -0.06(-0.10%) |
Jun 27, 2022 | 55.65 | 56.17 | 55.61 | 55.76 | 40,138 | +0.32(+0.58%) |
Jun 24, 2022 | 54.97 | 56.14 | 54.97 | 55.44 | 167,010 | +0.46(+0.83%) |
Jun 23, 2022 | 55.85 | 55.85 | 54.64 | 54.98 | 60,627 | -1.01(-1.80%) |
Jun 22, 2022 | 55.58 | 56.25 | 55.53 | 55.99 | 41,404 | +0.08(+0.14%) |
Jun 21, 2022 | 55.01 | 55.99 | 54.85 | 55.92 | 58,471 | +1.28(+2.35%) |
Jun 17, 2022 | 54.38 | 55.35 | 54.32 | 54.64 | 149,812 | +0.20(+0.36%) |
Jun 16, 2022 | 53.99 | 54.72 | 53.39 | 54.44 | 62,952 | -0.21(-0.38%) |
Jun 15, 2022 | 54.16 | 55.27 | 54.10 | 54.65 | 72,582 | +0.75(+1.38%) |
Jun 14, 2022 | 53.35 | 54.09 | 53.35 | 53.90 | 45,618 | +0.58(+1.08%) |
Jun 13, 2022 | 53.01 | 54.28 | 52.99 | 53.32 | 64,765 | -0.54(-1.00%) |
Jun 10, 2022 | 54.14 | 54.22 | 53.54 | 53.86 | 31,640 | -0.82(-1.50%) |
Jun 09, 2022 | 55.38 | 55.85 | 54.65 | 54.68 | 33,792 | -1.02(-1.83%) |
Jun 08, 2022 | 56.05 | 56.05 | 55.42 | 55.70 | 26,836 | -0.41(-0.72%) |
Jun 07, 2022 | 56.07 | 56.43 | 55.99 | 56.11 | 41,102 | -0.27(-0.49%) |
Jun 06, 2022 | 55.86 | 56.57 | 55.86 | 56.38 | 39,801 | +0.60(+1.08%) |
Jun 03, 2022 | 55.66 | 56.04 | 55.56 | 55.78 | 28,256 | -0.59(-1.05%) |
Jun 02, 2022 | 55.69 | 56.37 | 55.45 | 56.37 | 26,079 | +0.43(+0.78%) |
Jun 01, 2022 | 56.40 | 56.40 | 55.39 | 55.94 | 30,694 | -0.06(-0.10%) |
May 31, 2022 | 55.63 | 56.43 | 55.59 | 55.99 | 51,095 | +0.01(+0.02%) |
May 27, 2022 | 55.63 | 56.12 | 55.48 | 55.99 | 39,498 | +0.62(+1.12%) |
May 26, 2022 | 55.20 | 55.73 | 55.20 | 55.36 | 39,105 | +0.59(+1.07%) |
May 25, 2022 | 54.25 | 55.37 | 54.25 | 54.78 | 57,875 | +0.21(+0.38%) |
May 24, 2022 | 54.48 | 54.76 | 53.56 | 54.57 | 50,592 | +0.05(+0.09%) |
May 23, 2022 | 54.13 | 54.94 | 53.97 | 54.52 | 70,025 | +0.92(+1.73%) |
May 20, 2022 | 53.98 | 54.19 | 53.38 | 53.60 | 58,393 | +0.06(+0.11%) |
May 19, 2022 | 54.05 | 54.32 | 53.46 | 53.54 | 42,238 | -0.86(-1.58%) |
May 18, 2022 | 55.10 | 55.32 | 54.02 | 54.40 | 44,185 | -1.21(-2.17%) |
May 17, 2022 | 54.86 | 55.71 | 54.86 | 55.61 | 35,087 | +1.31(+2.42%) |
May 16, 2022 | 54.17 | 54.74 | 53.59 | 54.30 | 29,218 | +0.19(+0.35%) |
May 13, 2022 | 55.59 | 56.41 | 54.10 | 54.11 | 49,576 | -1.41(-2.53%) |
May 12, 2022 | 55.41 | 55.74 | 54.69 | 55.51 | 40,303 | -0.12(-0.22%) |
May 11, 2022 | 54.83 | 56.19 | 54.83 | 55.64 | 41,220 | +0.57(+1.03%) |
May 10, 2022 | 55.79 | 56.21 | 54.75 | 55.07 | 42,021 | -0.58(-1.03%) |
May 09, 2022 | 54.57 | 55.90 | 54.40 | 55.65 | 51,054 | +0.88(+1.60%) |
May 06, 2022 | 54.40 | 54.94 | 54.22 | 54.77 | 33,736 | +0.06(+0.10%) |
May 05, 2022 | 55.04 | 55.04 | 53.84 | 54.71 | 35,753 | -0.74(-1.33%) |
May 04, 2022 | 54.69 | 55.66 | 54.33 | 55.45 | 35,481 | +1.04(+1.91%) |
May 03, 2022 | 53.62 | 54.70 | 53.22 | 54.41 | 32,054 | +0.59(+1.10%) |