Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 48.29 | 48.76 | 48.16 | 48.48 | 699,149 | -0.47(-0.97%) |
Aug 30, 2022 | 49.40 | 49.70 | 48.57 | 48.96 | 504,031 | -0.37(-0.74%) |
Aug 29, 2022 | 49.05 | 49.79 | 48.82 | 49.32 | 539,501 | +0.33(+0.67%) |
Aug 26, 2022 | 51.58 | 51.59 | 48.89 | 48.99 | 639,358 | -2.96(-5.70%) |
Aug 25, 2022 | 50.98 | 51.98 | 50.91 | 51.96 | 301,943 | +1.22(+2.41%) |
Aug 24, 2022 | 50.57 | 51.13 | 50.56 | 50.73 | 419,582 | +0.15(+0.31%) |
Aug 23, 2022 | 50.13 | 51.16 | 50.11 | 50.58 | 548,221 | -0.34(-0.66%) |
Aug 22, 2022 | 51.36 | 51.76 | 50.61 | 50.91 | 538,692 | -1.59(-3.03%) |
Aug 19, 2022 | 53.68 | 53.86 | 52.32 | 52.51 | 428,848 | -1.73(-3.18%) |
Aug 18, 2022 | 54.35 | 54.63 | 53.94 | 54.23 | 608,751 | -0.34(-0.62%) |
Aug 17, 2022 | 54.98 | 55.22 | 54.21 | 54.57 | 695,288 | -1.53(-2.73%) |
Aug 16, 2022 | 55.76 | 56.46 | 55.57 | 56.10 | 389,778 | -0.40(-0.70%) |
Aug 15, 2022 | 56.54 | 56.77 | 55.87 | 56.50 | 483,868 | -0.53(-0.93%) |
Aug 12, 2022 | 56.46 | 57.20 | 56.10 | 57.03 | 811,491 | +1.10(+1.97%) |
Aug 11, 2022 | 56.84 | 57.41 | 55.92 | 55.93 | 573,183 | +0.37(+0.66%) |
Aug 10, 2022 | 55.21 | 56.04 | 54.74 | 55.56 | 646,655 | +2.07(+3.88%) |
Aug 09, 2022 | 54.79 | 54.91 | 52.95 | 53.49 | 829,264 | -2.12(-3.82%) |
Aug 08, 2022 | 55.36 | 56.47 | 55.21 | 55.61 | 646,153 | -0.63(-1.11%) |
Aug 05, 2022 | 55.59 | 56.36 | 55.26 | 56.24 | 621,298 | -0.63(-1.10%) |
Aug 04, 2022 | 56.76 | 56.95 | 56.38 | 56.87 | 547,697 | +0.34(+0.60%) |
Aug 03, 2022 | 54.46 | 56.67 | 54.42 | 56.53 | 955,339 | +2.31(+4.25%) |
Aug 02, 2022 | 53.47 | 54.54 | 53.32 | 54.22 | 1,148,517 | -0.54(-0.99%) |
Aug 01, 2022 | 53.67 | 55.30 | 53.67 | 54.76 | 757,534 | +0.07(+0.12%) |
Jul 29, 2022 | 53.80 | 55.27 | 53.05 | 54.70 | 1,021,100 | +1.27(+2.38%) |
Jul 28, 2022 | 53.27 | 53.44 | 52.15 | 53.42 | 707,014 | +0.84(+1.60%) |
Jul 27, 2022 | 50.62 | 52.76 | 50.59 | 52.58 | 2,179,806 | -0.53(-1.00%) |
Jul 26, 2022 | 51.12 | 53.68 | 51.03 | 53.11 | 2,536,869 | +1.63(+3.17%) |
Jul 25, 2022 | 52.56 | 52.72 | 51.10 | 51.48 | 1,763,042 | -1.29(-2.45%) |
Jul 22, 2022 | 53.72 | 54.06 | 52.43 | 52.78 | 1,446,022 | -2.36(-4.29%) |
Jul 21, 2022 | 54.58 | 55.22 | 54.38 | 55.14 | 678,762 | +0.61(+1.11%) |
Jul 20, 2022 | 53.80 | 54.85 | 53.64 | 54.53 | 740,863 | +0.54(+1.00%) |
Jul 19, 2022 | 52.72 | 54.25 | 52.59 | 53.99 | 986,173 | +2.26(+4.36%) |
Jul 18, 2022 | 52.47 | 52.98 | 51.44 | 51.73 | 883,451 | +0.37(+0.71%) |
Jul 15, 2022 | 51.25 | 51.41 | 50.36 | 51.37 | 538,164 | +0.82(+1.62%) |
Jul 14, 2022 | 49.99 | 50.68 | 49.30 | 50.55 | 617,112 | -0.10(-0.19%) |
Jul 13, 2022 | 49.89 | 50.82 | 49.42 | 50.64 | 642,510 | -0.58(-1.13%) |
Jul 12, 2022 | 51.71 | 52.11 | 50.99 | 51.22 | 641,340 | -0.05(-0.09%) |
Jul 11, 2022 | 52.19 | 52.23 | 51.21 | 51.27 | 528,940 | -1.27(-2.42%) |
Jul 08, 2022 | 51.51 | 52.74 | 51.39 | 52.54 | 707,157 | +0.79(+1.53%) |
Jul 07, 2022 | 50.19 | 51.83 | 50.15 | 51.75 | 781,406 | +1.89(+3.79%) |
Jul 06, 2022 | 49.98 | 50.58 | 49.57 | 49.86 | 745,026 | +0.28(+0.56%) |
Jul 05, 2022 | 48.10 | 49.60 | 47.93 | 49.58 | 873,558 | -0.29(-0.58%) |
Jul 01, 2022 | 49.62 | 50.43 | 49.20 | 49.87 | 648,065 | -0.34(-0.67%) |
Jun 30, 2022 | 50.34 | 50.86 | 49.55 | 50.21 | 600,929 | -0.51(-1.01%) |
Jun 29, 2022 | 50.62 | 51.12 | 50.16 | 50.72 | 599,123 | -0.64(-1.24%) |
Jun 28, 2022 | 53.15 | 53.36 | 51.32 | 51.36 | 448,809 | -1.77(-3.32%) |
Jun 27, 2022 | 53.76 | 53.95 | 52.82 | 53.12 | 604,936 | -1.06(-1.96%) |
Jun 24, 2022 | 53.10 | 54.48 | 53.05 | 54.18 | 793,264 | +2.32(+4.48%) |
Jun 23, 2022 | 50.86 | 52.07 | 50.36 | 51.86 | 2,126,290 | +0.56(+1.09%) |
Jun 22, 2022 | 51.25 | 52.04 | 50.97 | 51.30 | 1,008,753 | -0.63(-1.21%) |
Jun 21, 2022 | 51.84 | 52.77 | 51.70 | 51.93 | 876,814 | +0.79(+1.55%) |
Jun 17, 2022 | 49.91 | 51.44 | 49.47 | 51.14 | 1,288,031 | +1.79(+3.64%) |
Jun 16, 2022 | 50.51 | 50.51 | 49.24 | 49.34 | 862,783 | -2.22(-4.30%) |
Jun 15, 2022 | 50.30 | 51.99 | 50.30 | 51.56 | 1,148,202 | +1.42(+2.83%) |
Jun 14, 2022 | 50.12 | 50.95 | 49.59 | 50.14 | 887,430 | +0.07(+0.13%) |
Jun 13, 2022 | 51.07 | 51.77 | 50.02 | 50.08 | 969,767 | -3.12(-5.87%) |
Jun 10, 2022 | 54.15 | 54.26 | 53.17 | 53.20 | 744,598 | -1.84(-3.35%) |
Jun 09, 2022 | 56.88 | 57.02 | 55.04 | 55.04 | 584,564 | -2.23(-3.89%) |
Jun 08, 2022 | 58.02 | 58.29 | 57.15 | 57.27 | 362,316 | -0.83(-1.43%) |
Jun 07, 2022 | 56.10 | 58.14 | 56.10 | 58.10 | 586,651 | +0.10(+0.17%) |
Jun 06, 2022 | 58.35 | 58.79 | 57.67 | 58.00 | 496,019 | -0.05(-0.08%) |
Jun 03, 2022 | 58.90 | 59.12 | 57.75 | 58.05 | 607,603 | -1.70(-2.84%) |
Jun 02, 2022 | 58.46 | 59.76 | 58.34 | 59.75 | 562,349 | +1.61(+2.77%) |