Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 54.97 | 55.24 | 54.02 | 54.29 | 269,266 | -0.23(-0.42%) |
Aug 30, 2022 | 54.93 | 55.05 | 54.03 | 54.52 | 192,699 | -0.12(-0.22%) |
Aug 29, 2022 | 54.87 | 55.24 | 54.60 | 54.64 | 130,543 | -0.88(-1.59%) |
Aug 26, 2022 | 57.43 | 58.10 | 55.46 | 55.52 | 142,492 | -2.11(-3.66%) |
Aug 25, 2022 | 56.99 | 57.73 | 56.18 | 57.63 | 147,532 | +0.83(+1.46%) |
Aug 24, 2022 | 56.52 | 57.15 | 56.08 | 56.80 | 141,304 | +0.10(+0.18%) |
Aug 23, 2022 | 57.00 | 57.47 | 56.56 | 56.70 | 150,184 | -0.31(-0.54%) |
Aug 22, 2022 | 58.15 | 58.42 | 56.66 | 57.01 | 158,847 | -1.84(-3.13%) |
Aug 19, 2022 | 59.00 | 59.38 | 58.64 | 58.85 | 161,061 | -0.39(-0.66%) |
Aug 18, 2022 | 59.02 | 59.73 | 58.53 | 59.24 | 217,997 | +0.18(+0.30%) |
Aug 17, 2022 | 59.15 | 59.89 | 58.37 | 59.06 | 208,243 | -0.87(-1.45%) |
Aug 16, 2022 | 60.29 | 60.47 | 59.08 | 59.93 | 268,558 | -0.60(-0.99%) |
Aug 15, 2022 | 59.11 | 60.80 | 59.09 | 60.53 | 237,766 | +0.67(+1.12%) |
Aug 12, 2022 | 58.85 | 60.12 | 58.28 | 59.86 | 205,179 | +1.30(+2.22%) |
Aug 11, 2022 | 58.37 | 59.15 | 58.02 | 58.56 | 222,955 | +0.01(+0.02%) |
Aug 10, 2022 | 58.64 | 59.71 | 58.50 | 58.55 | 252,210 | +0.89(+1.54%) |
Aug 09, 2022 | 57.58 | 57.68 | 56.62 | 57.66 | 255,460 | +0.04(+0.07%) |
Aug 08, 2022 | 56.87 | 58.00 | 56.37 | 57.62 | 265,839 | +0.80(+1.41%) |
Aug 05, 2022 | 56.20 | 57.13 | 56.20 | 56.82 | 163,975 | +0.18(+0.32%) |
Aug 04, 2022 | 56.65 | 56.96 | 55.49 | 56.64 | 192,489 | -0.21(-0.37%) |
Aug 03, 2022 | 55.57 | 57.16 | 55.09 | 56.85 | 164,875 | +1.47(+2.65%) |
Aug 02, 2022 | 55.79 | 56.48 | 55.34 | 55.38 | 228,122 | -0.80(-1.42%) |
Aug 01, 2022 | 55.18 | 56.95 | 54.84 | 56.18 | 246,973 | +0.09(+0.16%) |
Jul 29, 2022 | 55.22 | 56.28 | 54.01 | 56.09 | 312,172 | +1.15(+2.09%) |
Jul 28, 2022 | 55.11 | 55.68 | 53.87 | 54.94 | 267,778 | -0.28(-0.51%) |
Jul 27, 2022 | 55.15 | 55.71 | 54.30 | 55.22 | 316,033 | -0.01(-0.02%) |
Jul 26, 2022 | 60.01 | 60.29 | 54.10 | 55.23 | 461,236 | -6.07(-9.90%) |
Jul 25, 2022 | 61.97 | 62.16 | 60.04 | 61.30 | 219,753 | -0.67(-1.08%) |
Jul 22, 2022 | 62.84 | 62.84 | 61.45 | 61.97 | 183,153 | -0.40(-0.64%) |
Jul 21, 2022 | 60.83 | 62.41 | 60.01 | 62.37 | 180,516 | +1.52(+2.50%) |
Jul 20, 2022 | 59.85 | 61.37 | 59.61 | 60.85 | 226,400 | +1.20(+2.01%) |
Jul 19, 2022 | 58.91 | 59.80 | 58.91 | 59.65 | 239,680 | +1.65(+2.84%) |
Jul 18, 2022 | 59.67 | 59.67 | 57.81 | 58.00 | 167,994 | -1.37(-2.31%) |
Jul 15, 2022 | 58.77 | 59.48 | 58.29 | 59.37 | 363,580 | +1.60(+2.77%) |
Jul 14, 2022 | 57.29 | 57.91 | 56.11 | 57.77 | 222,264 | +0.12(+0.21%) |
Jul 13, 2022 | 61.17 | 61.28 | 57.59 | 57.65 | 479,689 | -6.26(-9.80%) |
Jul 12, 2022 | 66.92 | 67.12 | 63.44 | 63.91 | 187,947 | -2.84(-4.25%) |
Jul 11, 2022 | 66.65 | 66.91 | 65.67 | 66.75 | 198,054 | -0.18(-0.27%) |
Jul 08, 2022 | 66.29 | 67.99 | 65.92 | 66.93 | 155,652 | +0.04(+0.06%) |
Jul 07, 2022 | 64.68 | 67.05 | 64.36 | 66.89 | 308,605 | +2.39(+3.71%) |
Jul 06, 2022 | 64.37 | 65.23 | 63.73 | 64.50 | 220,781 | +0.69(+1.08%) |
Jul 05, 2022 | 63.05 | 64.87 | 62.17 | 63.81 | 216,803 | -0.27(-0.42%) |
Jul 01, 2022 | 62.66 | 64.13 | 62.50 | 64.08 | 193,819 | +1.18(+1.88%) |
Jun 30, 2022 | 63.84 | 63.84 | 62.26 | 62.90 | 188,013 | -1.08(-1.69%) |
Jun 29, 2022 | 63.58 | 65.77 | 62.77 | 63.98 | 149,097 | +0.69(+1.09%) |
Jun 28, 2022 | 65.14 | 65.67 | 63.20 | 63.29 | 167,868 | -1.81(-2.78%) |
Jun 27, 2022 | 65.85 | 66.53 | 64.39 | 65.10 | 253,466 | -0.89(-1.35%) |
Jun 24, 2022 | 62.71 | 66.07 | 62.71 | 65.99 | 816,621 | +3.81(+6.13%) |
Jun 23, 2022 | 62.15 | 63.17 | 61.51 | 62.18 | 249,143 | +0.39(+0.63%) |
Jun 22, 2022 | 60.60 | 62.27 | 60.17 | 61.79 | 227,001 | +0.69(+1.13%) |
Jun 21, 2022 | 61.08 | 61.60 | 60.66 | 61.10 | 208,172 | +0.61(+1.01%) |
Jun 17, 2022 | 59.27 | 60.88 | 58.93 | 60.49 | 702,653 | +1.81(+3.08%) |
Jun 16, 2022 | 60.95 | 61.69 | 58.30 | 58.68 | 347,495 | -3.88(-6.20%) |
Jun 15, 2022 | 61.35 | 63.12 | 61.01 | 62.56 | 248,386 | +1.81(+2.98%) |
Jun 14, 2022 | 59.86 | 60.99 | 59.61 | 60.75 | 171,341 | +0.85(+1.42%) |
Jun 13, 2022 | 60.15 | 61.03 | 59.70 | 59.90 | 169,483 | -1.96(-3.17%) |
Jun 10, 2022 | 62.16 | 62.78 | 61.57 | 61.86 | 130,211 | -1.48(-2.34%) |
Jun 09, 2022 | 63.82 | 64.84 | 63.25 | 63.34 | 334,471 | -1.00(-1.55%) |
Jun 08, 2022 | 64.52 | 65.21 | 63.98 | 64.34 | 193,611 | -0.18(-0.28%) |
Jun 07, 2022 | 62.96 | 64.68 | 62.91 | 64.52 | 206,941 | +0.81(+1.27%) |
Jun 06, 2022 | 64.18 | 64.95 | 63.36 | 63.71 | 155,915 | -0.42(-0.65%) |
Jun 03, 2022 | 64.36 | 64.89 | 63.34 | 64.13 | 167,537 | -1.07(-1.64%) |
Jun 02, 2022 | 62.07 | 65.25 | 61.69 | 65.20 | 279,069 | +2.95(+4.74%) |