Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 58.50 | 58.58 | 58.00 | 58.01 | 137,795 | -0.42(-0.72%) |
Aug 30, 2022 | 59.20 | 59.20 | 58.25 | 58.44 | 222,144 | -0.72(-1.22%) |
Aug 29, 2022 | 59.11 | 59.56 | 58.97 | 59.16 | 295,916 | -0.23(-0.39%) |
Aug 26, 2022 | 61.00 | 61.03 | 59.37 | 59.39 | 170,438 | -1.58(-2.58%) |
Aug 25, 2022 | 60.48 | 60.98 | 60.36 | 60.96 | 134,251 | +0.63(+1.04%) |
Aug 24, 2022 | 60.16 | 60.42 | 60.07 | 60.33 | 130,285 | +0.16(+0.27%) |
Aug 23, 2022 | 60.30 | 60.52 | 60.11 | 60.17 | 127,212 | -0.14(-0.24%) |
Aug 22, 2022 | 60.63 | 60.64 | 60.18 | 60.31 | 147,890 | -0.89(-1.46%) |
Aug 19, 2022 | 61.43 | 61.47 | 61.11 | 61.21 | 203,274 | -0.41(-0.67%) |
Aug 18, 2022 | 61.57 | 61.70 | 61.37 | 61.62 | 130,546 | +0.18(+0.30%) |
Aug 17, 2022 | 61.22 | 61.75 | 61.19 | 61.44 | 128,806 | -0.24(-0.39%) |
Aug 16, 2022 | 61.34 | 61.86 | 61.34 | 61.68 | 108,798 | +0.22(+0.36%) |
Aug 15, 2022 | 60.93 | 61.48 | 60.81 | 61.45 | 345,352 | +0.17(+0.28%) |
Aug 12, 2022 | 60.70 | 61.30 | 60.60 | 61.28 | 112,548 | +0.77(+1.27%) |
Aug 11, 2022 | 60.60 | 60.92 | 60.43 | 60.52 | 181,554 | +0.22(+0.37%) |
Aug 10, 2022 | 60.09 | 60.34 | 59.99 | 60.30 | 192,097 | +0.87(+1.47%) |
Aug 09, 2022 | 59.32 | 59.55 | 59.28 | 59.42 | 109,049 | +0.13(+0.23%) |
Aug 08, 2022 | 59.51 | 59.68 | 59.18 | 59.29 | 129,283 | +0.04(+0.06%) |
Aug 05, 2022 | 58.70 | 59.30 | 58.70 | 59.25 | 154,455 | +0.12(+0.21%) |
Aug 04, 2022 | 59.50 | 59.50 | 59.06 | 59.13 | 273,884 | -0.37(-0.63%) |
Aug 03, 2022 | 59.31 | 59.66 | 59.10 | 59.50 | 92,348 | +0.46(+0.78%) |
Aug 02, 2022 | 59.44 | 59.68 | 59.01 | 59.04 | 109,473 | -0.51(-0.85%) |
Aug 01, 2022 | 59.34 | 59.68 | 59.33 | 59.55 | 165,912 | -0.18(-0.30%) |
Jul 29, 2022 | 59.25 | 59.82 | 59.19 | 59.73 | 134,364 | +0.54(+0.91%) |
Jul 28, 2022 | 58.68 | 59.30 | 58.27 | 59.19 | 369,264 | +0.64(+1.10%) |
Jul 27, 2022 | 57.94 | 58.74 | 57.74 | 58.55 | 192,951 | +0.81(+1.41%) |
Jul 26, 2022 | 57.87 | 58.01 | 57.62 | 57.74 | 205,852 | -0.26(-0.45%) |
Jul 25, 2022 | 57.78 | 58.06 | 57.67 | 57.99 | 173,505 | +0.33(+0.57%) |
Jul 22, 2022 | 57.92 | 58.00 | 57.34 | 57.67 | 326,499 | -0.09(-0.15%) |
Jul 21, 2022 | 57.30 | 57.75 | 57.00 | 57.75 | 200,552 | +0.25(+0.43%) |
Jul 20, 2022 | 57.59 | 57.79 | 57.25 | 57.51 | 197,462 | -0.12(-0.22%) |
Jul 19, 2022 | 56.89 | 57.69 | 56.86 | 57.63 | 236,875 | +1.19(+2.10%) |
Jul 18, 2022 | 57.28 | 57.33 | 56.29 | 56.44 | 318,760 | -0.45(-0.79%) |
Jul 15, 2022 | 56.55 | 56.89 | 56.31 | 56.89 | 393,410 | +0.94(+1.68%) |
Jul 14, 2022 | 55.42 | 56.00 | 55.11 | 55.96 | 271,196 | -0.28(-0.49%) |
Jul 13, 2022 | 56.00 | 56.64 | 55.79 | 56.23 | 325,726 | -0.30(-0.52%) |
Jul 12, 2022 | 56.78 | 57.08 | 56.30 | 56.53 | 192,552 | -0.43(-0.76%) |
Jul 11, 2022 | 56.97 | 57.20 | 56.78 | 56.96 | 166,141 | -0.23(-0.40%) |
Jul 08, 2022 | 57.24 | 57.46 | 57.00 | 57.19 | 294,220 | -0.08(-0.13%) |
Jul 07, 2022 | 57.01 | 57.40 | 57.01 | 57.27 | 228,256 | +0.52(+0.91%) |
Jul 06, 2022 | 56.64 | 57.04 | 56.29 | 56.75 | 259,234 | +0.06(+0.10%) |
Jul 05, 2022 | 56.56 | 56.69 | 55.61 | 56.69 | 198,963 | -0.47(-0.82%) |
Jul 01, 2022 | 56.57 | 57.26 | 56.13 | 57.16 | 266,614 | +0.61(+1.08%) |
Jun 30, 2022 | 56.32 | 56.86 | 56.01 | 56.55 | 315,489 | -0.26(-0.45%) |
Jun 29, 2022 | 57.14 | 57.22 | 56.64 | 56.81 | 237,461 | -0.16(-0.29%) |
Jun 28, 2022 | 57.98 | 58.28 | 56.91 | 56.97 | 344,884 | -0.63(-1.10%) |
Jun 27, 2022 | 57.71 | 57.91 | 57.42 | 57.60 | 241,637 | +0.11(+0.18%) |
Jun 24, 2022 | 56.58 | 57.50 | 56.57 | 57.50 | 240,441 | +1.30(+2.32%) |
Jun 23, 2022 | 56.07 | 56.30 | 55.52 | 56.20 | 312,253 | +0.40(+0.72%) |
Jun 22, 2022 | 55.22 | 56.34 | 55.22 | 55.79 | 621,843 | -0.22(-0.39%) |
Jun 21, 2022 | 55.40 | 56.18 | 55.33 | 56.01 | 380,924 | +1.43(+2.62%) |
Jun 17, 2022 | 54.95 | 55.30 | 54.31 | 54.58 | 976,556 | -0.35(-0.64%) |
Jun 16, 2022 | 55.17 | 55.21 | 54.56 | 54.94 | 422,683 | -1.34(-2.37%) |
Jun 15, 2022 | 56.29 | 56.88 | 55.42 | 56.27 | 452,909 | +0.30(+0.53%) |
Jun 14, 2022 | 56.63 | 56.76 | 55.54 | 55.98 | 444,644 | -0.31(-0.54%) |
Jun 13, 2022 | 56.96 | 57.18 | 56.06 | 56.28 | 497,712 | -1.94(-3.33%) |
Jun 10, 2022 | 58.72 | 58.79 | 58.18 | 58.22 | 293,307 | -1.20(-2.02%) |
Jun 09, 2022 | 60.49 | 60.79 | 59.42 | 59.42 | 198,564 | -1.29(-2.12%) |
Jun 08, 2022 | 61.17 | 61.27 | 60.60 | 60.71 | 103,412 | -0.74(-1.21%) |
Jun 07, 2022 | 60.43 | 61.51 | 60.43 | 61.45 | 131,205 | +0.69(+1.13%) |
Jun 06, 2022 | 61.12 | 61.30 | 60.67 | 60.76 | 405,313 | -0.02(-0.03%) |
Jun 03, 2022 | 60.85 | 61.13 | 60.71 | 60.78 | 457,479 | -0.45(-0.73%) |
Jun 02, 2022 | 60.75 | 61.26 | 59.98 | 61.23 | 272,334 | +0.52(+0.85%) |