Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 54.43 | 54.79 | 53.97 | 53.97 | 901,937 | -0.41(-0.76%) |
Aug 30, 2022 | 55.03 | 55.05 | 54.19 | 54.38 | 162,830 | -0.58(-1.05%) |
Aug 29, 2022 | 55.13 | 55.31 | 54.91 | 54.96 | 10,960 | -0.41(-0.74%) |
Aug 26, 2022 | 57.15 | 57.33 | 55.34 | 55.37 | 19,350 | -1.90(-3.31%) |
Aug 25, 2022 | 56.94 | 57.28 | 56.68 | 57.27 | 20,802 | +0.80(+1.43%) |
Aug 24, 2022 | 56.33 | 56.65 | 56.31 | 56.46 | 14,958 | +0.18(+0.32%) |
Aug 23, 2022 | 56.49 | 56.68 | 56.26 | 56.28 | 31,035 | -0.14(-0.25%) |
Aug 22, 2022 | 56.80 | 56.81 | 56.34 | 56.42 | 30,340 | -1.24(-2.15%) |
Aug 19, 2022 | 57.87 | 57.88 | 57.51 | 57.66 | 29,530 | -0.77(-1.32%) |
Aug 18, 2022 | 58.14 | 58.53 | 58.14 | 58.43 | 11,678 | +0.12(+0.21%) |
Aug 17, 2022 | 58.32 | 58.68 | 58.15 | 58.31 | 46,455 | -0.49(-0.83%) |
Aug 16, 2022 | 58.60 | 58.98 | 58.48 | 58.80 | 17,037 | +0.12(+0.20%) |
Aug 15, 2022 | 58.38 | 58.72 | 58.26 | 58.68 | 16,457 | +0.24(+0.41%) |
Aug 12, 2022 | 57.90 | 58.44 | 57.62 | 58.44 | 22,284 | +1.01(+1.76%) |
Aug 11, 2022 | 57.83 | 57.83 | 57.34 | 57.43 | 33,917 | -0.04(-0.07%) |
Aug 10, 2022 | 57.17 | 57.52 | 57.17 | 57.47 | 29,821 | +1.23(+2.19%) |
Aug 09, 2022 | 56.20 | 56.34 | 56.13 | 56.24 | 12,670 | -0.28(-0.50%) |
Aug 08, 2022 | 56.96 | 57.09 | 56.42 | 56.52 | 28,683 | -0.04(-0.07%) |
Aug 05, 2022 | 55.88 | 56.56 | 55.88 | 56.56 | 17,574 | -0.08(-0.14%) |
Aug 04, 2022 | 56.70 | 56.71 | 56.40 | 56.64 | 42,627 | +0.02(+0.04%) |
Aug 03, 2022 | 56.15 | 56.78 | 56.13 | 56.62 | 33,433 | +0.93(+1.67%) |
Aug 02, 2022 | 55.75 | 56.13 | 55.54 | 55.69 | 26,051 | -0.36(-0.64%) |
Aug 01, 2022 | 55.78 | 56.40 | 55.73 | 56.05 | 35,478 | -0.14(-0.25%) |
Jul 29, 2022 | 55.67 | 56.29 | 55.64 | 56.19 | 29,439 | +0.83(+1.50%) |
Jul 28, 2022 | 54.64 | 55.40 | 54.29 | 55.36 | 375,356 | +0.69(+1.26%) |
Jul 27, 2022 | 53.94 | 54.89 | 53.87 | 54.67 | 36,762 | +1.37(+2.57%) |
Jul 26, 2022 | 53.57 | 53.65 | 53.16 | 53.30 | 35,744 | -0.64(-1.19%) |
Jul 25, 2022 | 53.93 | 54.05 | 53.67 | 53.94 | 35,582 | +0.01(+0.02%) |
Jul 22, 2022 | 54.48 | 54.48 | 53.66 | 53.93 | 20,476 | -0.54(-0.98%) |
Jul 21, 2022 | 53.82 | 54.47 | 53.55 | 54.47 | 33,871 | +0.56(+1.03%) |
Jul 20, 2022 | 53.61 | 54.13 | 53.43 | 53.91 | 41,009 | +0.38(+0.71%) |
Jul 19, 2022 | 52.62 | 53.59 | 52.62 | 53.53 | 31,544 | +1.38(+2.65%) |
Jul 18, 2022 | 53.02 | 53.03 | 52.15 | 52.15 | 20,437 | -0.38(-0.72%) |
Jul 15, 2022 | 52.09 | 52.53 | 52.05 | 52.53 | 32,560 | +1.02(+1.98%) |
Jul 14, 2022 | 50.87 | 51.60 | 50.64 | 51.51 | 73,444 | -0.19(-0.37%) |
Jul 13, 2022 | 51.22 | 52.08 | 51.22 | 51.70 | 77,136 | -0.27(-0.52%) |
Jul 12, 2022 | 52.62 | 52.62 | 51.75 | 51.97 | 57,450 | -0.46(-0.88%) |
Jul 11, 2022 | 52.54 | 52.79 | 52.38 | 52.43 | 28,973 | -0.66(-1.24%) |
Jul 08, 2022 | 53.00 | 53.29 | 52.71 | 53.09 | 53,117 | -0.08(-0.15%) |
Jul 07, 2022 | 52.50 | 53.21 | 52.50 | 53.17 | 30,161 | +0.88(+1.68%) |
Jul 06, 2022 | 52.14 | 52.62 | 51.88 | 52.29 | 48,700 | +0.15(+0.29%) |
Jul 05, 2022 | 51.11 | 52.14 | 50.96 | 52.14 | 44,814 | +0.13(+0.25%) |
Jul 01, 2022 | 51.42 | 52.01 | 50.98 | 52.01 | 124,870 | +0.52(+1.01%) |
Jun 30, 2022 | 51.23 | 51.90 | 50.79 | 51.49 | 65,674 | -0.39(-0.75%) |
Jun 29, 2022 | 51.75 | 52.06 | 51.63 | 51.88 | 50,658 | -0.08(-0.15%) |
Jun 28, 2022 | 53.61 | 53.61 | 51.92 | 51.96 | 48,749 | -1.09(-2.05%) |
Jun 27, 2022 | 53.02 | 53.23 | 52.91 | 53.05 | 27,503 | -0.16(-0.30%) |
Jun 24, 2022 | 52.27 | 53.23 | 52.20 | 53.21 | 53,136 | +1.38(+2.66%) |
Jun 23, 2022 | 51.45 | 51.87 | 51.14 | 51.83 | 43,315 | +0.54(+1.05%) |
Jun 22, 2022 | 50.52 | 51.81 | 50.52 | 51.29 | 25,480 | +0.02(+0.04%) |
Jun 21, 2022 | 50.95 | 51.51 | 50.95 | 51.27 | 61,681 | +1.24(+2.48%) |
Jun 17, 2022 | 49.84 | 50.40 | 49.62 | 50.03 | 43,166 | +0.13(+0.26%) |
Jun 16, 2022 | 50.11 | 50.32 | 49.63 | 49.90 | 40,651 | -1.70(-3.29%) |
Jun 15, 2022 | 51.15 | 52.08 | 50.91 | 51.60 | 32,021 | +0.76(+1.49%) |
Jun 14, 2022 | 51.05 | 51.29 | 50.43 | 50.84 | 69,283 | -0.21(-0.41%) |
Jun 13, 2022 | 51.75 | 51.88 | 50.98 | 51.05 | 211,668 | -2.06(-3.88%) |
Jun 10, 2022 | 54.03 | 54.03 | 53.08 | 53.11 | 1,312,271 | -1.63(-2.98%) |
Jun 09, 2022 | 55.88 | 56.07 | 54.73 | 54.74 | 14,331 | -1.35(-2.41%) |
Jun 08, 2022 | 56.24 | 56.67 | 56.00 | 56.09 | 16,527 | -0.55(-0.97%) |
Jun 07, 2022 | 55.76 | 56.72 | 55.74 | 56.64 | 21,998 | +0.51(+0.91%) |
Jun 06, 2022 | 56.36 | 56.74 | 55.98 | 56.13 | 22,784 | +0.19(+0.34%) |
Jun 03, 2022 | 56.18 | 56.39 | 55.84 | 55.94 | 17,780 | -0.93(-1.64%) |
Jun 02, 2022 | 55.57 | 56.87 | 55.55 | 56.87 | 26,701 | +1.09(+1.95%) |