Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 51.24 | 51.58 | 50.78 | 50.88 | 364,620 | -0.36(-0.70%) |
Aug 30, 2022 | 52.31 | 52.31 | 51.11 | 51.24 | 815,604 | -0.57(-1.09%) |
Aug 29, 2022 | 51.33 | 52.25 | 50.77 | 51.80 | 425,419 | +0.03(+0.06%) |
Aug 26, 2022 | 53.23 | 53.24 | 51.76 | 51.77 | 313,595 | -1.23(-2.32%) |
Aug 25, 2022 | 52.41 | 53.00 | 52.28 | 53.00 | 244,362 | +0.71(+1.36%) |
Aug 24, 2022 | 52.40 | 52.66 | 51.81 | 52.29 | 552,738 | +0.42(+0.81%) |
Aug 23, 2022 | 51.73 | 52.08 | 51.64 | 51.87 | 487,909 | +0.12(+0.23%) |
Aug 22, 2022 | 52.06 | 52.49 | 51.58 | 51.75 | 513,610 | -0.69(-1.32%) |
Aug 19, 2022 | 53.00 | 53.09 | 52.18 | 52.45 | 443,900 | -0.56(-1.05%) |
Aug 18, 2022 | 52.87 | 53.10 | 52.66 | 53.00 | 496,590 | +0.37(+0.70%) |
Aug 17, 2022 | 52.56 | 52.98 | 52.27 | 52.63 | 412,043 | -0.40(-0.75%) |
Aug 16, 2022 | 53.12 | 53.57 | 52.86 | 53.03 | 420,753 | -0.35(-0.66%) |
Aug 15, 2022 | 53.07 | 53.94 | 52.70 | 53.38 | 613,245 | +0.12(+0.22%) |
Aug 12, 2022 | 52.68 | 53.40 | 52.25 | 53.26 | 479,737 | +0.90(+1.73%) |
Aug 11, 2022 | 53.74 | 54.01 | 52.20 | 52.36 | 1,441,207 | -1.35(-2.52%) |
Aug 10, 2022 | 54.59 | 54.89 | 53.55 | 53.71 | 1,134,307 | -0.36(-0.67%) |
Aug 09, 2022 | 55.39 | 55.89 | 53.87 | 54.07 | 721,505 | -0.30(-0.55%) |
Aug 08, 2022 | 54.75 | 55.30 | 54.04 | 54.37 | 688,938 | -0.24(-0.44%) |
Aug 05, 2022 | 54.50 | 54.81 | 54.05 | 54.62 | 660,780 | -0.02(-0.04%) |
Aug 04, 2022 | 54.64 | 55.27 | 54.25 | 54.63 | 443,254 | -0.01(-0.02%) |
Aug 03, 2022 | 55.07 | 55.07 | 53.71 | 54.64 | 436,747 | -0.43(-0.78%) |
Aug 02, 2022 | 55.31 | 55.71 | 54.65 | 55.07 | 480,891 | -0.18(-0.32%) |
Aug 01, 2022 | 55.13 | 55.45 | 54.62 | 55.25 | 429,292 | +0.16(+0.28%) |
Jul 29, 2022 | 54.26 | 55.40 | 54.09 | 55.09 | 637,906 | +1.03(+1.91%) |
Jul 28, 2022 | 53.60 | 54.35 | 52.78 | 54.06 | 697,619 | +1.05(+1.98%) |
Jul 27, 2022 | 53.65 | 53.94 | 52.56 | 53.01 | 440,724 | -0.25(-0.47%) |
Jul 26, 2022 | 53.38 | 53.75 | 53.17 | 53.26 | 418,765 | -0.12(-0.22%) |
Jul 25, 2022 | 53.34 | 53.93 | 53.16 | 53.38 | 296,121 | +0.15(+0.27%) |
Jul 22, 2022 | 53.94 | 54.24 | 52.92 | 53.24 | 344,495 | -0.46(-0.85%) |
Jul 21, 2022 | 53.02 | 53.86 | 52.80 | 53.69 | 607,597 | +0.59(+1.12%) |
Jul 20, 2022 | 53.21 | 53.39 | 52.69 | 53.10 | 383,598 | +0.00(+0.00%) |
Jul 19, 2022 | 51.53 | 53.29 | 51.52 | 53.10 | 577,722 | +1.56(+3.04%) |
Jul 18, 2022 | 52.91 | 53.12 | 51.50 | 51.53 | 452,166 | -1.10(-2.09%) |
Jul 15, 2022 | 52.75 | 52.97 | 52.27 | 52.63 | 342,145 | +0.11(+0.20%) |
Jul 14, 2022 | 52.37 | 52.76 | 51.80 | 52.53 | 390,914 | -0.52(-0.99%) |
Jul 13, 2022 | 52.88 | 54.05 | 52.88 | 53.05 | 445,392 | -0.46(-0.85%) |
Jul 12, 2022 | 54.35 | 55.02 | 53.34 | 53.51 | 604,401 | -0.87(-1.59%) |
Jul 11, 2022 | 54.88 | 55.38 | 54.23 | 54.37 | 368,754 | -0.52(-0.96%) |
Jul 08, 2022 | 54.93 | 55.47 | 54.58 | 54.90 | 646,119 | +0.18(+0.34%) |
Jul 07, 2022 | 54.21 | 54.98 | 53.97 | 54.71 | 424,318 | +0.52(+0.97%) |
Jul 06, 2022 | 53.28 | 54.65 | 52.83 | 54.19 | 663,041 | +1.02(+1.92%) |
Jul 05, 2022 | 54.41 | 54.56 | 51.93 | 53.17 | 722,195 | -1.69(-3.08%) |
Jul 01, 2022 | 53.58 | 55.05 | 53.19 | 54.86 | 803,276 | +1.31(+2.45%) |
Jun 30, 2022 | 51.81 | 53.85 | 51.73 | 53.55 | 626,917 | +1.53(+2.93%) |
Jun 29, 2022 | 51.81 | 52.42 | 51.28 | 52.02 | 493,408 | +0.37(+0.71%) |
Jun 28, 2022 | 52.50 | 53.21 | 51.48 | 51.65 | 356,704 | -0.63(-1.21%) |
Jun 27, 2022 | 52.06 | 52.75 | 51.31 | 52.28 | 391,470 | +0.60(+1.17%) |
Jun 24, 2022 | 49.79 | 51.68 | 49.57 | 51.68 | 1,280,371 | +2.53(+5.14%) |
Jun 23, 2022 | 48.91 | 49.66 | 48.69 | 49.15 | 475,946 | +0.30(+0.62%) |
Jun 22, 2022 | 48.59 | 49.03 | 48.13 | 48.85 | 669,992 | -0.32(-0.65%) |
Jun 21, 2022 | 49.17 | 49.46 | 48.39 | 49.17 | 554,795 | +0.66(+1.36%) |
Jun 17, 2022 | 47.78 | 48.98 | 47.78 | 48.51 | 1,715,559 | +0.60(+1.26%) |
Jun 16, 2022 | 49.24 | 49.39 | 47.80 | 47.91 | 582,811 | -1.89(-3.79%) |
Jun 15, 2022 | 50.49 | 50.74 | 49.07 | 49.79 | 707,364 | -0.54(-1.08%) |
Jun 14, 2022 | 50.72 | 51.15 | 50.11 | 50.34 | 771,089 | -0.39(-0.77%) |
Jun 13, 2022 | 50.84 | 51.71 | 49.68 | 50.73 | 959,159 | -0.88(-1.71%) |
Jun 10, 2022 | 51.90 | 52.20 | 51.10 | 51.61 | 858,009 | -1.00(-1.90%) |
Jun 09, 2022 | 50.62 | 53.05 | 50.62 | 52.61 | 856,493 | +2.44(+4.86%) |
Jun 08, 2022 | 50.71 | 51.04 | 49.96 | 50.17 | 313,747 | -0.64(-1.26%) |
Jun 07, 2022 | 49.75 | 50.86 | 49.75 | 50.82 | 344,731 | +0.65(+1.30%) |
Jun 06, 2022 | 50.11 | 50.55 | 49.56 | 50.16 | 343,356 | +0.34(+0.68%) |
Jun 03, 2022 | 49.56 | 50.12 | 49.25 | 49.82 | 231,724 | +0.40(+0.81%) |
Jun 02, 2022 | 49.07 | 49.45 | 48.70 | 49.43 | 534,291 | +0.52(+1.05%) |