Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 55.06 | 55.19 | 54.08 | 54.10 | 249,717 | -0.64(-1.16%) |
Aug 30, 2022 | 54.96 | 55.11 | 54.16 | 54.74 | 279,901 | -0.17(-0.30%) |
Aug 29, 2022 | 54.48 | 55.27 | 54.03 | 54.90 | 272,205 | -0.13(-0.23%) |
Aug 26, 2022 | 56.34 | 56.72 | 54.96 | 55.03 | 136,342 | -1.39(-2.46%) |
Aug 25, 2022 | 55.65 | 56.98 | 55.44 | 56.42 | 130,160 | +0.83(+1.50%) |
Aug 24, 2022 | 55.83 | 56.37 | 55.53 | 55.59 | 217,260 | -0.53(-0.94%) |
Aug 23, 2022 | 54.80 | 56.21 | 54.64 | 56.12 | 251,536 | +1.10(+1.99%) |
Aug 22, 2022 | 56.01 | 56.01 | 54.97 | 55.02 | 144,660 | -1.69(-2.99%) |
Aug 19, 2022 | 57.24 | 57.24 | 56.26 | 56.71 | 223,432 | -0.80(-1.40%) |
Aug 18, 2022 | 57.58 | 58.10 | 57.38 | 57.52 | 219,762 | +0.15(+0.26%) |
Aug 17, 2022 | 57.13 | 57.48 | 56.68 | 57.37 | 285,387 | -0.23(-0.41%) |
Aug 16, 2022 | 58.34 | 58.51 | 57.33 | 57.60 | 299,907 | -0.59(-1.01%) |
Aug 15, 2022 | 57.51 | 58.62 | 57.28 | 58.19 | 222,147 | +0.45(+0.78%) |
Aug 12, 2022 | 56.29 | 57.84 | 55.86 | 57.74 | 467,032 | +1.64(+2.93%) |
Aug 11, 2022 | 56.04 | 56.90 | 55.62 | 56.10 | 442,198 | +0.85(+1.54%) |
Aug 10, 2022 | 55.96 | 56.08 | 54.78 | 55.25 | 554,680 | +0.16(+0.28%) |
Aug 09, 2022 | 55.68 | 55.68 | 54.71 | 55.09 | 189,552 | -0.38(-0.69%) |
Aug 08, 2022 | 56.07 | 56.33 | 54.77 | 55.47 | 211,547 | -0.15(-0.26%) |
Aug 05, 2022 | 55.33 | 55.92 | 55.09 | 55.62 | 218,352 | -0.58(-1.03%) |
Aug 04, 2022 | 55.03 | 56.77 | 54.68 | 56.19 | 251,789 | +1.36(+2.47%) |
Aug 03, 2022 | 53.97 | 56.08 | 53.97 | 54.84 | 335,240 | +1.01(+1.88%) |
Aug 02, 2022 | 54.58 | 54.59 | 53.44 | 53.82 | 240,549 | -0.87(-1.59%) |
Aug 01, 2022 | 55.06 | 55.31 | 54.46 | 54.69 | 298,085 | -0.84(-1.51%) |
Jul 29, 2022 | 56.18 | 56.36 | 55.20 | 55.53 | 394,097 | -0.54(-0.96%) |
Jul 28, 2022 | 55.81 | 56.83 | 55.74 | 56.07 | 184,879 | +0.57(+1.02%) |
Jul 27, 2022 | 54.83 | 55.59 | 54.79 | 55.50 | 182,432 | +0.86(+1.57%) |
Jul 26, 2022 | 53.88 | 54.96 | 53.88 | 54.64 | 277,560 | +0.51(+0.94%) |
Jul 25, 2022 | 53.60 | 54.62 | 53.15 | 54.14 | 334,402 | +0.72(+1.35%) |
Jul 22, 2022 | 54.24 | 54.25 | 52.65 | 53.42 | 298,274 | -0.62(-1.16%) |
Jul 21, 2022 | 54.04 | 54.13 | 53.54 | 54.04 | 346,067 | -0.37(-0.68%) |
Jul 20, 2022 | 55.10 | 55.30 | 54.14 | 54.41 | 285,021 | -0.68(-1.24%) |
Jul 19, 2022 | 54.29 | 55.53 | 53.94 | 55.09 | 412,278 | +1.29(+2.39%) |
Jul 18, 2022 | 55.48 | 55.94 | 53.72 | 53.81 | 261,613 | -1.15(-2.09%) |
Jul 15, 2022 | 54.11 | 54.96 | 53.15 | 54.96 | 244,063 | +1.56(+2.92%) |
Jul 14, 2022 | 53.61 | 53.74 | 52.75 | 53.40 | 210,089 | -1.00(-1.85%) |
Jul 13, 2022 | 55.09 | 55.31 | 53.87 | 54.40 | 219,497 | -1.41(-2.53%) |
Jul 12, 2022 | 56.97 | 57.75 | 55.64 | 55.81 | 249,712 | -1.27(-2.22%) |
Jul 11, 2022 | 57.68 | 57.93 | 56.97 | 57.08 | 183,390 | -0.91(-1.56%) |
Jul 08, 2022 | 58.77 | 59.55 | 57.85 | 57.99 | 214,599 | -1.00(-1.70%) |
Jul 07, 2022 | 58.84 | 59.77 | 58.84 | 58.99 | 201,064 | +0.77(+1.32%) |
Jul 06, 2022 | 58.29 | 58.70 | 57.59 | 58.22 | 245,657 | -0.07(-0.12%) |
Jul 05, 2022 | 57.50 | 58.45 | 56.71 | 58.29 | 237,324 | -0.46(-0.78%) |
Jul 01, 2022 | 58.69 | 59.69 | 57.80 | 58.75 | 359,689 | -0.46(-0.77%) |
Jun 30, 2022 | 57.00 | 59.22 | 57.00 | 59.21 | 232,417 | +1.33(+2.29%) |
Jun 29, 2022 | 58.13 | 58.13 | 56.93 | 57.88 | 269,620 | +0.06(+0.10%) |
Jun 28, 2022 | 57.50 | 58.14 | 57.11 | 57.82 | 245,848 | +0.76(+1.33%) |
Jun 27, 2022 | 58.09 | 58.19 | 56.89 | 57.06 | 288,261 | -0.49(-0.85%) |
Jun 24, 2022 | 56.50 | 58.25 | 56.50 | 57.55 | 873,426 | +1.59(+2.84%) |
Jun 23, 2022 | 56.28 | 56.36 | 55.04 | 55.96 | 222,713 | +0.04(+0.07%) |
Jun 22, 2022 | 55.22 | 56.26 | 54.81 | 55.92 | 299,463 | +0.15(+0.26%) |
Jun 21, 2022 | 55.39 | 56.17 | 54.18 | 55.78 | 295,538 | +1.65(+3.05%) |
Jun 17, 2022 | 53.89 | 55.01 | 52.80 | 54.13 | 790,304 | +0.70(+1.31%) |
Jun 16, 2022 | 55.68 | 55.68 | 53.04 | 53.42 | 379,355 | -3.29(-5.80%) |
Jun 15, 2022 | 56.44 | 57.24 | 55.72 | 56.71 | 305,460 | +1.74(+3.16%) |
Jun 14, 2022 | 55.76 | 56.54 | 54.66 | 54.98 | 297,534 | -0.94(-1.67%) |
Jun 13, 2022 | 56.00 | 56.87 | 55.26 | 55.91 | 280,863 | -1.33(-2.32%) |
Jun 10, 2022 | 58.10 | 58.55 | 57.22 | 57.24 | 199,596 | -1.82(-3.09%) |
Jun 09, 2022 | 59.79 | 60.34 | 58.88 | 59.06 | 185,286 | -1.31(-2.16%) |
Jun 08, 2022 | 60.95 | 61.84 | 60.34 | 60.37 | 295,107 | -1.07(-1.75%) |
Jun 07, 2022 | 61.54 | 61.54 | 60.28 | 61.44 | 239,863 | -0.57(-0.91%) |
Jun 06, 2022 | 60.29 | 62.09 | 59.48 | 62.01 | 334,768 | +2.15(+3.58%) |
Jun 03, 2022 | 58.82 | 59.98 | 58.55 | 59.86 | 315,711 | +0.57(+0.95%) |
Jun 02, 2022 | 57.95 | 59.34 | 57.70 | 59.30 | 183,536 | +1.78(+3.10%) |