Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 55.89 | 55.89 | 55.33 | 55.39 | 7,116 | -0.33(-0.60%) |
Aug 30, 2022 | 56.48 | 56.58 | 55.54 | 55.72 | 10,297 | -0.69(-1.23%) |
Aug 29, 2022 | 56.28 | 56.66 | 56.18 | 56.41 | 4,994 | -0.36(-0.64%) |
Aug 26, 2022 | 57.83 | 57.83 | 56.78 | 56.78 | 2,973 | -1.88(-3.21%) |
Aug 25, 2022 | 58.28 | 58.66 | 58.14 | 58.66 | 3,091 | +0.73(+1.26%) |
Aug 24, 2022 | 57.88 | 58.10 | 57.75 | 57.93 | 24,179 | +0.20(+0.35%) |
Aug 23, 2022 | 57.88 | 57.88 | 57.66 | 57.73 | 2,049 | -0.12(-0.21%) |
Aug 22, 2022 | 58.36 | 58.37 | 57.81 | 57.85 | 11,940 | -1.28(-2.17%) |
Aug 19, 2022 | 59.24 | 59.37 | 59.04 | 59.13 | 16,448 | -0.73(-1.22%) |
Aug 18, 2022 | 59.71 | 59.96 | 59.68 | 59.86 | 32,451 | +0.11(+0.19%) |
Aug 17, 2022 | 59.73 | 59.90 | 59.73 | 59.75 | 1,297 | -0.44(-0.72%) |
Aug 16, 2022 | 59.91 | 60.42 | 59.89 | 60.19 | 2,729 | +0.16(+0.26%) |
Aug 15, 2022 | 59.60 | 60.19 | 59.60 | 60.03 | 72,639 | +0.26(+0.44%) |
Aug 12, 2022 | 58.95 | 59.76 | 58.95 | 59.76 | 1,509 | +0.98(+1.67%) |
Aug 11, 2022 | 59.45 | 59.45 | 58.72 | 58.78 | 7,393 | -0.01(-0.02%) |
Aug 10, 2022 | 58.58 | 58.80 | 58.51 | 58.80 | 4,609 | +1.25(+2.17%) |
Aug 09, 2022 | 57.52 | 57.75 | 57.46 | 57.55 | 6,278 | -0.28(-0.48%) |
Aug 08, 2022 | 58.29 | 58.37 | 57.80 | 57.83 | 4,651 | -0.05(-0.09%) |
Aug 05, 2022 | 57.42 | 57.88 | 57.42 | 57.88 | 7,942 | +0.05(+0.08%) |
Aug 04, 2022 | 58.17 | 58.17 | 57.73 | 57.83 | 6,782 | -0.15(-0.25%) |
Aug 03, 2022 | 57.39 | 58.06 | 57.39 | 57.98 | 2,538 | +0.99(+1.73%) |
Aug 02, 2022 | 57.23 | 57.64 | 56.99 | 56.99 | 6,207 | -0.36(-0.62%) |
Aug 01, 2022 | 57.58 | 57.59 | 57.24 | 57.35 | 4,588 | -0.19(-0.33%) |
Jul 29, 2022 | 56.97 | 57.54 | 56.87 | 57.54 | 10,425 | +0.94(+1.65%) |
Jul 28, 2022 | 56.16 | 56.74 | 55.72 | 56.60 | 9,955 | +0.64(+1.14%) |
Jul 27, 2022 | 55.02 | 55.96 | 55.02 | 55.96 | 9,568 | +1.44(+2.64%) |
Jul 26, 2022 | 54.85 | 54.92 | 54.43 | 54.53 | 8,572 | -0.66(-1.20%) |
Jul 25, 2022 | 55.23 | 55.33 | 54.89 | 55.19 | 47,736 | +0.11(+0.20%) |
Jul 22, 2022 | 55.80 | 55.80 | 54.94 | 55.08 | 2,983 | -0.57(-1.02%) |
Jul 21, 2022 | 55.03 | 55.65 | 55.03 | 55.65 | 9,878 | +0.42(+0.76%) |
Jul 20, 2022 | 54.81 | 55.38 | 54.72 | 55.23 | 6,032 | +0.39(+0.71%) |
Jul 19, 2022 | 53.95 | 54.83 | 53.91 | 54.83 | 6,168 | +1.49(+2.80%) |
Jul 18, 2022 | 54.44 | 54.44 | 53.23 | 53.34 | 6,600 | -0.45(-0.84%) |
Jul 15, 2022 | 53.54 | 53.85 | 53.45 | 53.79 | 8,533 | +0.98(+1.85%) |
Jul 14, 2022 | 52.31 | 52.82 | 52.00 | 52.82 | 7,565 | -0.21(-0.39%) |
Jul 13, 2022 | 52.25 | 53.21 | 52.25 | 53.02 | 5,491 | -0.20(-0.37%) |
Jul 12, 2022 | 53.81 | 53.87 | 53.13 | 53.22 | 6,850 | -0.45(-0.83%) |
Jul 11, 2022 | 54.15 | 54.15 | 53.67 | 53.67 | 28,926 | -0.67(-1.24%) |
Jul 08, 2022 | 54.24 | 54.47 | 54.11 | 54.34 | 1,702 | -0.02(-0.04%) |
Jul 07, 2022 | 54.20 | 54.46 | 54.17 | 54.37 | 5,733 | +0.82(+1.53%) |
Jul 06, 2022 | 53.46 | 53.87 | 53.20 | 53.55 | 26,583 | +0.19(+0.36%) |
Jul 05, 2022 | 52.49 | 53.35 | 52.17 | 53.35 | 15,175 | +0.12(+0.22%) |
Jul 01, 2022 | 52.42 | 53.30 | 52.42 | 53.24 | 14,178 | +0.65(+1.24%) |
Jun 30, 2022 | 52.87 | 53.08 | 52.21 | 52.59 | 6,024 | -0.62(-1.17%) |
Jun 29, 2022 | 53.37 | 53.46 | 52.96 | 53.21 | 6,077 | -0.03(-0.05%) |
Jun 28, 2022 | 54.66 | 55.00 | 53.24 | 53.24 | 12,053 | -1.00(-1.85%) |
Jun 27, 2022 | 54.68 | 54.68 | 54.24 | 54.24 | 5,695 | -0.19(-0.34%) |
Jun 24, 2022 | 53.52 | 54.42 | 53.52 | 54.42 | 11,712 | +1.55(+2.93%) |
Jun 23, 2022 | 52.55 | 52.87 | 52.26 | 52.87 | 5,612 | +0.41(+0.79%) |
Jun 22, 2022 | 51.99 | 52.86 | 51.99 | 52.46 | 56,571 | +0.04(+0.08%) |
Jun 21, 2022 | 52.14 | 52.54 | 52.14 | 52.41 | 10,931 | +1.16(+2.27%) |
Jun 17, 2022 | 51.12 | 51.45 | 50.77 | 51.25 | 13,070 | +0.27(+0.54%) |
Jun 16, 2022 | 51.60 | 51.60 | 50.87 | 50.98 | 3,606 | -1.72(-3.27%) |
Jun 15, 2022 | 52.27 | 53.28 | 52.17 | 52.70 | 17,119 | +0.77(+1.48%) |
Jun 14, 2022 | 52.38 | 52.48 | 51.59 | 51.93 | 8,257 | -0.15(-0.29%) |
Jun 13, 2022 | 52.95 | 53.06 | 51.93 | 52.08 | 15,434 | -2.19(-4.04%) |
Jun 10, 2022 | 55.30 | 55.30 | 54.23 | 54.27 | 11,152 | -1.68(-3.01%) |
Jun 09, 2022 | 56.98 | 57.13 | 55.96 | 55.96 | 10,125 | -1.30(-2.27%) |
Jun 08, 2022 | 57.61 | 57.90 | 57.16 | 57.26 | 8,830 | -0.63(-1.09%) |
Jun 07, 2022 | 57.13 | 57.90 | 56.96 | 57.89 | 5,150 | +0.61(+1.06%) |
Jun 06, 2022 | 58.12 | 58.12 | 57.24 | 57.28 | 18,741 | +0.10(+0.17%) |
Jun 03, 2022 | 57.63 | 57.63 | 57.10 | 57.19 | 26,959 | -0.83(-1.43%) |
Jun 02, 2022 | 57.19 | 58.01 | 56.66 | 58.01 | 2,736 | +1.01(+1.77%) |